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 (%)
Mar 28, 2013 1.363 1.490 1.363 1.490 262,295 +0.10(+7.53%)
Mar 27, 2013 1.371 1.386 1.366 1.386 11,007 +0.01(+1.09%)
Mar 26, 2013 1.356 1.378 1.341 1.371 112,636 +0.01(+0.55%)
Mar 25, 2013 1.363 1.393 1.363 1.363 15,735 -0.01(-1.08%)
Mar 22, 2013 1.379 1.393 1.371 1.378 6,292 -0.01(-1.07%)
Mar 21, 2013 1.363 1.393 1.356 1.393 14,312 +0.03(+2.19%)
Mar 20, 2013 1.356 1.378 1.349 1.363 739,288 -0.01(-0.54%)
Mar 19, 2013 1.363 1.378 1.363 1.371 16,240 +0.01(+0.55%)
Mar 18, 2013 1.408 1.408 1.356 1.363 14,953 -0.04(-3.17%)
Mar 15, 2013 1.371 1.408 1.356 1.408 15,520 +0.01(+1.07%)
Mar 14, 2013 1.386 1.393 1.356 1.393 46,318 +0.01(+0.53%)
Mar 13, 2013 1.341 1.408 1.341 1.386 363,530 +0.04(+3.33%)
Mar 12, 2013 1.349 1.356 1.341 1.341 51,700 +0.00(+0.00%)
Mar 11, 2013 1.341 1.356 1.334 1.341 63,794 +0.01(+1.12%)
Mar 08, 2013 1.334 1.341 1.319 1.326 17,036 -0.01(-1.11%)
Mar 07, 2013 1.326 1.341 1.319 1.341 18,038 +0.02(+1.69%)
Mar 06, 2013 1.326 1.326 1.319 1.319 4,312 -0.01(-0.56%)
Mar 05, 2013 1.267 1.326 1.259 1.326 68,442 +0.04(+3.49%)
Mar 04, 2013 1.289 1.289 1.267 1.282 6,810 +0.01(+1.18%)
Mar 01, 2013 1.267 1.289 1.252 1.267 16,287 +0.00(+0.00%)
Feb 28, 2013 1.267 1.311 1.267 1.267 39,902 -0.04(-2.86%)
Feb 27, 2013 1.274 1.304 1.262 1.304 193,978 +0.00(+0.00%)
Feb 26, 2013 1.304 1.304 1.267 1.304 19,998 +0.00(+0.00%)
Feb 25, 2013 1.252 1.311 1.252 1.304 51,123 +0.04(+2.94%)
Feb 22, 2013 1.267 1.289 1.267 1.267 9,874 +0.00(+0.00%)
Feb 21, 2013 1.252 1.296 1.252 1.267 8,517 +0.00(+0.00%)
Feb 20, 2013 1.267 1.268 1.259 1.267 15,652 +0.00(+0.00%)
Feb 19, 2013 1.267 1.274 1.267 1.267 11,943 -0.02(-1.73%)
Feb 15, 2013 1.282 1.296 1.267 1.289 6,160 +0.00(+0.01%)
Feb 14, 2013 1.267 1.289 1.267 1.289 1,265 +0.02(+1.76%)
Feb 13, 2013 1.296 1.296 1.267 1.267 67,675 -0.03(-2.29%)
Feb 12, 2013 1.281 1.296 1.281 1.296 6,987 +0.01(+1.10%)
Feb 11, 2013 1.282 1.287 1.229 1.282 32,017 -0.01(-1.10%)
Feb 08, 2013 1.296 1.296 1.296 1.296 1,138 +0.00(+0.01%)
Feb 07, 2013 1.296 1.319 1.282 1.296 5,941 +0.02(+1.76%)
Feb 06, 2013 1.282 1.292 1.274 1.274 13,113 -0.04(-2.84%)
Feb 04, 2013 1.267 1.319 1.267 1.311 19,060 +0.03(+2.33%)
Feb 01, 2013 1.274 1.289 1.267 1.282 11,541 +0.01(+1.18%)
Jan 31, 2013 1.289 1.289 1.259 1.267 5,265 -0.01(-0.58%)
Jan 30, 2013 1.267 1.282 1.222 1.274 22,862 +0.01(+0.59%)
Jan 29, 2013 1.244 1.274 1.229 1.267 43,358 -0.01(-0.58%)
Jan 28, 2013 1.319 1.319 1.267 1.274 42,887 -0.04(-3.39%)
Jan 25, 2013 1.334 1.341 1.304 1.319 28,319 -0.01(-0.56%)
Jan 24, 2013 1.341 1.347 1.304 1.326 14,389 -0.02(-1.66%)
Jan 23, 2013 1.363 1.363 1.341 1.349 32,849 +0.00(+0.28%)
Jan 22, 2013 1.341 1.356 1.311 1.345 18,589 +0.00(+0.28%)
Jan 18, 2013 1.319 1.341 1.319 1.341 23,539 +0.01(+1.12%)
Jan 17, 2013 1.356 1.356 1.319 1.326 21,325 +0.01(+0.56%)
Jan 16, 2013 1.319 1.326 1.282 1.319 19,417 +0.01(+1.15%)
Jan 15, 2013 1.319 1.319 1.274 1.304 15,569 -0.01(-1.14%)
Jan 14, 2013 1.349 1.349 1.311 1.319 41,357 -0.01(-1.12%)
Jan 11, 2013 1.371 1.371 1.334 1.334 17,199 -0.03(-2.19%)
Jan 10, 2013 1.356 1.363 1.319 1.363 41,146 +0.00(+0.00%)
Jan 09, 2013 1.356 1.363 1.356 1.363 10,132 -0.00(-0.01%)
Jan 08, 2013 1.356 1.369 1.350 1.364 6,234 -0.01(-0.54%)
Jan 07, 2013 1.363 1.378 1.352 1.371 15,261 +0.01(+0.55%)
Jan 04, 2013 1.356 1.371 1.356 1.363 18,383 +0.02(+1.67%)
Jan 03, 2013 1.244 1.341 1.244 1.341 30,906 +0.04(+2.86%)
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.