Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Entertainment (NY: DVD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 4.419 4.529 4.318 4.405 176,780 -0.01(-0.16%)
Jun 28, 2007 4.376 4.507 4.354 4.412 240,477 +0.01(+0.17%)
Jun 27, 2007 4.361 4.470 4.332 4.405 116,111 +0.05(+1.17%)
Jun 26, 2007 4.390 4.398 4.340 4.354 119,137 +0.00(+0.00%)
Jun 25, 2007 4.361 4.492 4.347 4.354 221,629 -0.01(-0.17%)
Jun 22, 2007 4.405 4.492 4.340 4.361 995,888 -0.04(-0.99%)
Jun 21, 2007 4.347 4.412 4.340 4.405 246,942 +0.04(+1.00%)
Jun 20, 2007 4.361 4.361 4.332 4.361 134,958 +0.00(+0.00%)
Jun 19, 2007 4.347 4.376 4.332 4.361 115,836 +0.00(+0.00%)
Jun 18, 2007 4.354 4.376 4.332 4.361 79,517 +0.01(+0.17%)
Jun 15, 2007 4.398 4.579 4.318 4.354 297,156 +0.06(+1.35%)
Jun 14, 2007 4.383 4.419 4.289 4.296 89,422 -0.01(-0.34%)
Jun 13, 2007 4.310 4.361 4.296 4.310 88,734 +0.00(+0.00%)
Jun 12, 2007 4.267 4.340 4.267 4.310 89,422 +0.01(+0.34%)
Jun 11, 2007 4.361 4.361 4.274 4.296 159,034 +0.00(+0.00%)
Jun 08, 2007 4.281 4.318 4.238 4.296 228,370 +0.07(+1.55%)
Jun 07, 2007 4.245 4.318 4.223 4.230 93,824 -0.03(-0.68%)
Jun 06, 2007 4.121 4.260 4.107 4.260 61,907 +0.12(+2.81%)
Jun 05, 2007 4.071 4.151 4.063 4.143 66,860 +0.06(+1.42%)
Jun 04, 2007 4.071 4.107 4.056 4.085 51,314 -0.02(-0.53%)
Jun 01, 2007 4.172 4.216 4.107 4.107 22,974 -0.06(-1.40%)
May 31, 2007 4.121 4.216 4.121 4.165 29,027 +0.04(+1.06%)
May 30, 2007 4.158 4.216 4.107 4.121 29,715 -0.05(-1.22%)
May 29, 2007 4.194 4.238 4.151 4.172 47,324 -0.01(-0.35%)
May 25, 2007 4.143 4.187 4.114 4.187 123,677 +0.09(+2.13%)
May 24, 2007 4.143 4.172 4.063 4.100 68,923 -0.05(-1.23%)
May 23, 2007 4.180 4.209 4.107 4.151 50,214 -0.01(-0.35%)
May 22, 2007 4.078 4.180 4.071 4.165 48,288 +0.09(+2.14%)
May 21, 2007 4.180 4.238 4.027 4.078 86,945 -0.11(-2.60%)
May 18, 2007 4.136 4.201 4.071 4.187 129,868 +0.05(+1.23%)
May 17, 2007 4.042 4.143 3.983 4.136 61,357 +0.08(+1.97%)
May 16, 2007 4.114 4.114 4.020 4.056 95,613 -0.05(-1.24%)
May 15, 2007 4.187 4.238 4.085 4.107 118,587 -0.09(-2.25%)
May 14, 2007 4.143 4.216 4.143 4.201 55,029 +0.11(+2.66%)
May 11, 2007 4.252 4.274 4.085 4.092 76,490 -0.12(-2.93%)
May 10, 2007 4.340 4.347 4.151 4.216 106,893 -0.16(-3.65%)
May 09, 2007 4.325 4.390 4.296 4.376 34,393 +0.03(+0.67%)
May 08, 2007 4.289 4.347 4.238 4.347 47,187 -0.02(-0.50%)
May 07, 2007 4.361 4.383 4.230 4.369 67,410 +0.01(+0.17%)
May 04, 2007 4.565 4.565 4.325 4.361 59,568 -0.18(-4.00%)
May 03, 2007 4.390 4.594 4.390 4.543 234,974 +0.16(+3.65%)
May 02, 2007 4.180 4.652 4.143 4.383 270,605 +0.20(+4.69%)
May 01, 2007 4.071 4.187 4.027 4.187 95,613 +0.11(+2.67%)
Apr 30, 2007 4.020 4.092 3.998 4.078 196,591 +0.06(+1.45%)
Apr 27, 2007 3.998 4.092 3.947 4.020 71,537 -0.02(-0.54%)
Apr 26, 2007 4.071 4.143 3.940 4.042 157,658 -0.10(-2.46%)
Apr 25, 2007 4.260 4.289 4.143 4.143 55,992 -0.12(-2.90%)
Apr 24, 2007 4.216 4.267 4.180 4.267 53,653 +0.02(+0.51%)
Apr 23, 2007 4.136 4.267 4.136 4.245 76,627 +0.10(+2.46%)
Apr 20, 2007 4.281 4.281 4.121 4.143 55,579 -0.07(-1.55%)
Apr 19, 2007 4.092 4.230 4.034 4.209 45,674 +0.08(+1.94%)
Apr 18, 2007 4.092 4.252 4.071 4.129 107,169 +0.00(+0.00%)
Apr 17, 2007 3.976 4.143 3.940 4.129 99,189 +0.16(+4.03%)
Apr 16, 2007 3.954 3.983 3.940 3.969 45,674 +0.04(+1.11%)
Apr 13, 2007 3.874 3.962 3.874 3.925 57,780 +0.00(+0.00%)
Apr 12, 2007 3.853 3.925 3.831 3.925 41,271 +0.06(+1.50%)
Apr 11, 2007 3.867 3.896 3.816 3.867 49,251 +0.01(+0.19%)
Apr 10, 2007 3.860 3.882 3.823 3.860 15,132 -0.01(-0.19%)
Apr 09, 2007 3.911 3.918 3.853 3.867 31,641 -0.03(-0.75%)
Apr 05, 2007 3.954 3.954 3.889 3.896 16,371 -0.06(-1.47%)
Apr 04, 2007 3.954 3.983 3.925 3.954 38,933 -0.00(-0.01%)
Apr 03, 2007 3.911 3.962 3.911 3.955 40,308 +0.05(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.