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 (%)
Feb 28, 2011 1.447 1.483 1.432 1.476 7,203 +0.02(+1.50%)
Feb 24, 2011 1.454 1.454 1.454 1.454 10,455 +0.05(+3.63%)
Feb 23, 2011 1.435 1.435 1.403 1.403 2,685 +0.00(+0.00%)
Feb 22, 2011 1.635 1.635 1.396 1.403 4,780 -0.01(-0.52%)
Feb 18, 2011 1.483 1.497 1.403 1.410 31,365 -0.07(-4.41%)
Feb 17, 2011 1.461 1.512 1.461 1.475 29,283 +0.01(+0.47%)
Feb 16, 2011 1.461 1.476 1.461 1.468 12,519 +0.01(+1.00%)
Feb 15, 2011 1.454 1.454 1.432 1.454 3,431 +0.00(+0.00%)
Feb 14, 2011 1.468 1.468 1.439 1.454 5,158 -0.02(-1.48%)
Feb 11, 2011 1.466 1.490 1.466 1.476 27,361 +0.00(+0.00%)
Feb 10, 2011 1.468 1.476 1.461 1.476 19,948 +0.01(+0.49%)
Feb 09, 2011 1.476 1.490 1.447 1.468 15,270 -0.01(-0.98%)
Feb 08, 2011 1.468 1.497 1.461 1.483 22,253 +0.02(+1.49%)
Feb 07, 2011 1.476 1.483 1.417 1.461 14,075 -0.01(-0.98%)
Feb 04, 2011 1.461 1.512 1.461 1.476 27,920 +0.03(+2.01%)
Feb 03, 2011 1.367 1.592 1.367 1.447 45,521 +0.08(+5.85%)
Feb 02, 2011 1.337 1.425 1.337 1.367 14,669 +0.01(+1.08%)
Feb 01, 2011 1.381 1.381 1.330 1.352 6,020 -0.01(-1.06%)
Jan 31, 2011 1.359 1.374 1.337 1.367 46,897 +0.02(+1.62%)
Jan 28, 2011 1.337 1.403 1.330 1.345 12,464 -0.01(-0.54%)
Jan 27, 2011 1.316 1.359 1.316 1.352 36,374 -0.01(-0.53%)
Jan 26, 2011 1.359 1.359 1.316 1.359 19,249 +0.01(+0.54%)
Jan 25, 2011 1.316 1.359 1.316 1.352 43,918 +0.02(+1.64%)
Jan 24, 2011 1.337 1.345 1.287 1.330 51,635 +0.01(+0.55%)
Jan 21, 2011 1.330 1.337 1.323 1.323 3,301 +0.01(+1.11%)
Jan 20, 2011 1.287 1.359 1.287 1.308 20,828 -0.01(-0.55%)
Jan 19, 2011 1.316 1.316 1.258 1.316 4,539 -0.01(-1.09%)
Jan 18, 2011 1.359 1.381 1.316 1.330 13,054 +0.02(+1.67%)
Jan 14, 2011 1.308 1.308 1.265 1.308 9,209 +0.00(+0.00%)
Jan 13, 2011 1.294 1.345 1.294 1.308 17,922 +0.01(+0.56%)
Jan 12, 2011 1.272 1.308 1.265 1.301 29,678 +0.04(+2.87%)
Jan 11, 2011 1.287 1.301 1.259 1.265 32,208 -0.01(-1.14%)
Jan 10, 2011 1.272 1.287 1.272 1.279 6,924 +0.01(+0.57%)
Jan 07, 2011 1.279 1.287 1.272 1.272 8,298 -0.01(-1.13%)
Jan 06, 2011 1.279 1.287 1.261 1.287 5,640 +0.00(+0.00%)
Jan 05, 2011 1.265 1.287 1.265 1.287 21,316 +0.01(+0.57%)
Jan 04, 2011 1.287 1.293 1.250 1.279 19,260 +0.00(+0.00%)
Jan 03, 2011 1.287 1.287 1.265 1.279 33,088 -0.01(-1.12%)
Dec 31, 2010 1.279 1.294 1.258 1.294 16,229 +0.02(+1.71%)
Dec 30, 2010 1.279 1.279 1.250 1.272 10,422 +0.02(+1.74%)
Dec 29, 2010 1.236 1.265 1.228 1.250 35,557 -0.01(-1.14%)
Dec 28, 2010 1.258 1.272 1.236 1.265 14,339 +0.00(+0.00%)
Dec 27, 2010 1.301 1.316 1.221 1.265 62,629 -0.04(-3.33%)
Dec 23, 2010 1.330 1.345 1.308 1.308 2,593 -0.01(-0.55%)
Dec 22, 2010 1.308 1.345 1.301 1.316 19,705 +0.00(+0.00%)
Dec 21, 2010 1.316 1.359 1.316 1.316 1,117,865 -0.01(-1.09%)
Dec 20, 2010 1.359 1.359 1.330 1.330 12,532 -0.03(-2.14%)
Dec 17, 2010 1.367 1.367 1.352 1.359 20,228 -0.01(-1.06%)
Dec 16, 2010 1.359 1.381 1.352 1.374 82,301 +0.02(+1.61%)
Dec 15, 2010 1.323 1.359 1.301 1.352 11,714 +0.00(+0.00%)
Dec 14, 2010 1.337 1.359 1.337 1.352 15,607 -0.01(-0.53%)
Dec 13, 2010 1.345 1.367 1.345 1.359 51,820 +0.04(+3.26%)
Dec 10, 2010 1.243 1.345 1.163 1.316 45,667 +0.04(+2.90%)
Dec 09, 2010 1.250 1.279 1.250 1.279 3,955 +0.01(+0.57%)
Dec 08, 2010 1.250 1.272 1.221 1.272 36,912 -0.01(-1.13%)
Dec 07, 2010 1.243 1.294 1.243 1.287 7,401 +0.00(+0.00%)
Dec 06, 2010 1.236 1.294 1.236 1.287 36,185 -0.02(-1.67%)
Dec 03, 2010 1.279 1.323 1.258 1.308 3,852 -0.01(-1.10%)
Dec 02, 2010 1.323 1.323 1.323 1.323 4,058 -0.00(-0.01%)
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.