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 (%)
Sep 30, 2009 1.105 1.112 1.090 1.090 6,369 -0.01(-1.32%)
Sep 29, 2009 1.127 1.127 1.098 1.105 9,630 +0.02(+2.01%)
Sep 28, 2009 1.039 1.134 1.039 1.083 20,348 -0.01(-0.67%)
Sep 25, 2009 1.134 1.134 1.083 1.090 5,846 -0.04(-3.85%)
Sep 24, 2009 1.178 1.205 1.134 1.134 25,863 -0.04(-3.70%)
Sep 23, 2009 1.163 1.178 1.127 1.178 25,038 +0.01(+1.25%)
Sep 22, 2009 1.156 1.199 1.156 1.163 35,768 +0.04(+3.23%)
Sep 21, 2009 1.054 1.163 1.054 1.127 44,642 +0.11(+10.71%)
Sep 18, 2009 1.199 1.272 1.018 1.018 262,381 -0.17(-14.63%)
Sep 17, 2009 1.156 1.221 1.156 1.192 69,573 +0.04(+3.80%)
Sep 16, 2009 1.098 1.148 1.098 1.148 27,001 +0.03(+2.60%)
Sep 15, 2009 1.025 1.119 1.018 1.119 21,246 +0.05(+4.76%)
Sep 14, 2009 1.054 1.083 1.018 1.069 7,992 +0.04(+3.52%)
Sep 11, 2009 1.003 1.032 1.003 1.032 9,034 +0.01(+1.43%)
Sep 10, 2009 1.018 1.039 0.9740 1.018 16,096 +0.00(+0.00%)
Sep 09, 2009 1.018 1.018 0.9958 1.018 10,145 -0.00(-0.06%)
Sep 08, 2009 1.018 1.083 1.018 1.018 2,476 -0.01(-0.64%)
Sep 04, 2009 1.018 1.025 0.9958 1.025 3,026 -0.01(-1.40%)
Sep 03, 2009 1.061 1.061 0.9086 1.039 41,134 -0.01(-0.69%)
Sep 02, 2009 1.010 1.054 1.003 1.047 7,291 +0.04(+4.35%)
Sep 01, 2009 1.097 1.098 1.003 1.003 15,917 -0.05(-4.83%)
Aug 31, 2009 1.098 1.098 1.054 1.054 26,568 -0.03(-2.77%)
Aug 28, 2009 1.105 1.105 1.076 1.084 6,472 -0.05(-4.40%)
Aug 27, 2009 1.141 1.141 1.117 1.134 22,224 +0.01(+1.29%)
Aug 26, 2009 1.134 1.148 1.090 1.119 9,148 -0.01(-1.28%)
Aug 25, 2009 1.127 1.134 1.115 1.134 1,375 -0.02(-1.89%)
Aug 24, 2009 1.148 1.163 1.105 1.156 79,688 +0.04(+3.92%)
Aug 21, 2009 1.061 1.112 0.9958 1.112 34,712 +0.07(+6.99%)
Aug 20, 2009 1.039 1.054 1.039 1.039 17,065 +0.04(+3.62%)
Aug 19, 2009 1.061 1.061 0.9886 1.003 4,402 -0.05(-4.83%)
Aug 18, 2009 1.032 1.054 1.003 1.054 12,794 +0.02(+2.11%)
Aug 17, 2009 1.032 1.039 0.9958 1.032 7,188 +0.04(+3.65%)
Aug 14, 2009 1.003 1.025 0.9231 0.9958 28,155 +0.01(+1.48%)
Aug 13, 2009 0.9813 1.025 0.9740 0.9813 52,277 +0.01(+1.50%)
Aug 12, 2009 0.9958 1.018 0.9086 0.9668 67,843 -0.05(-5.00%)
Aug 11, 2009 0.9813 1.022 0.9740 1.018 47,531 +0.02(+2.19%)
Aug 10, 2009 1.003 1.076 0.9813 0.9958 40,109 -0.02(-2.14%)
Aug 07, 2009 1.047 1.054 0.9595 1.018 31,856 -0.04(-4.11%)
Aug 06, 2009 1.003 1.076 0.9886 1.061 17,609 +0.04(+4.29%)
Aug 05, 2009 1.010 1.039 1.010 1.018 14,445 +0.00(+0.00%)
Aug 04, 2009 1.025 1.148 1.018 1.018 29,715 -0.01(-0.71%)
Aug 03, 2009 0.9668 1.054 0.9668 1.025 27,525 +0.01(+0.71%)
Jul 31, 2009 1.025 1.076 1.003 1.018 14,699 +0.00(+0.00%)
Jul 30, 2009 1.127 1.128 1.018 1.018 31,713 -0.09(-7.90%)
Jul 29, 2009 1.032 1.105 1.018 1.105 3,783 +0.07(+7.04%)
Jul 28, 2009 1.076 1.076 1.018 1.032 19,810 -0.06(-5.33%)
Jul 27, 2009 1.105 1.105 1.090 1.090 14,720 -0.04(-3.23%)
Jul 24, 2009 1.061 1.199 1.061 1.127 484 +0.05(+4.73%)
Jul 23, 2009 1.069 1.076 1.018 1.076 33,278 -0.01(-1.33%)
Jul 22, 2009 1.039 1.112 1.039 1.090 52,126 +0.07(+6.38%)
Jul 21, 2009 1.018 1.047 1.018 1.025 22,011 +0.01(+0.71%)
Jul 20, 2009 1.025 1.054 1.018 1.018 22,942 -0.03(-2.78%)
Jul 17, 2009 1.018 1.061 0.9886 1.047 26,137 +0.03(+2.86%)
Jul 16, 2009 0.9522 1.025 0.9450 1.018 91,232 +0.09(+9.37%)
Jul 15, 2009 0.9086 0.9522 0.9086 0.9304 73,170 +0.01(+0.79%)
Jul 14, 2009 0.9013 1.003 0.9013 0.9231 41,754 +0.02(+2.42%)
Jul 13, 2009 0.8868 0.9086 0.8650 0.9013 152,980 +0.01(+1.64%)
Jul 10, 2009 0.8795 0.8941 0.8010 0.8868 89,237 +0.01(+0.83%)
Jul 09, 2009 0.9086 0.9231 0.8795 0.8795 35,089 -0.03(-3.20%)
Jul 08, 2009 0.9304 0.9377 0.9013 0.9086 38,272 -0.04(-3.85%)
Jul 07, 2009 0.9522 0.9668 0.9304 0.9450 75,780 -0.04(-3.70%)
Jul 06, 2009 0.9740 0.9958 0.9450 0.9813 72,485 -0.01(-1.46%)
Jul 02, 2009 0.9886 1.018 0.9886 0.9958 57,400 -0.06(-5.52%)
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.