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 (%)
Nov 30, 2018 1.787 1.787 1.716 1.716 16,019 -0.06(-3.47%)
Nov 29, 2018 1.743 1.796 1.743 1.778 10,179 +0.04(+2.54%)
Nov 28, 2018 1.752 1.787 1.734 1.734 6,764 +0.00(+0.00%)
Nov 27, 2018 1.716 1.734 1.716 1.734 349 +0.02(+1.02%)
Nov 26, 2018 1.743 1.752 1.699 1.716 45,535 -0.03(-1.51%)
Nov 23, 2018 1.760 1.760 1.743 1.743 11,361 -0.02(-0.87%)
Nov 21, 2018 1.758 1.758 1.758 0 +0.01(+0.37%)
Nov 20, 2018 1.734 1.752 1.734 1.752 3,507 -0.01(-0.30%)
Nov 19, 2018 1.743 1.757 1.740 1.757 1,791 +0.01(+0.81%)
Nov 16, 2018 1.769 1.769 1.734 1.743 8,861 -0.05(-2.94%)
Nov 15, 2018 1.769 1.796 1.746 1.796 18,031 +0.06(+3.55%)
Nov 14, 2018 1.831 1.848 1.734 1.734 31,766 -0.08(-4.28%)
Nov 13, 2018 1.840 1.875 1.805 1.812 48,392 -0.01(-0.58%)
Nov 12, 2018 1.848 1.857 1.822 1.822 7,722 -0.04(-1.90%)
Nov 09, 2018 1.848 1.857 1.840 1.857 11,702 -0.00(-0.11%)
Nov 08, 2018 1.822 1.870 1.822 1.859 18,584 +0.05(+2.54%)
Nov 07, 2018 1.822 1.822 1.813 1.813 10,649 -0.01(-0.47%)
Nov 06, 2018 1.779 1.822 1.779 1.822 17,091 +0.03(+1.90%)
Nov 05, 2018 1.805 1.822 1.788 1.788 11,879 -0.02(-0.94%)
Nov 02, 2018 1.813 1.822 1.805 1.805 12,156 +0.00(+0.00%)
Nov 01, 2018 1.830 1.830 1.805 1.805 23,997 -0.02(-0.93%)
Oct 31, 2018 1.796 1.822 1.796 1.822 18,697 +0.03(+1.90%)
Oct 30, 2018 1.779 1.822 1.779 1.788 10,164 -0.01(-0.47%)
Oct 29, 2018 1.788 1.796 1.785 1.796 16,983 +0.01(+0.47%)
Oct 26, 2018 1.796 1.796 1.779 1.788 11,920 -0.01(-0.47%)
Oct 25, 2018 1.779 1.796 1.779 1.796 8,393 -0.01(-0.41%)
Oct 24, 2018 1.813 1.813 1.797 1.804 3,400 -0.00(-0.06%)
Oct 23, 2018 1.796 1.805 1.779 1.805 18,317 +0.03(+1.43%)
Oct 22, 2018 1.813 1.813 1.779 1.779 46,008 -0.05(-2.78%)
Oct 19, 2018 1.839 1.839 1.796 1.830 63,968 +0.01(+0.46%)
Oct 18, 2018 1.822 1.823 1.822 1.822 6,618 -0.01(-0.46%)
Oct 17, 2018 1.822 1.843 1.822 1.830 24,219 +0.01(+0.56%)
Oct 16, 2018 1.779 1.820 1.779 1.820 8,824 +0.03(+1.80%)
Oct 15, 2018 1.822 1.822 1.779 1.788 4,855 -0.03(-1.86%)
Oct 12, 2018 1.805 1.822 1.779 1.822 68,689 +0.03(+1.42%)
Oct 11, 2018 1.779 1.835 1.779 1.796 34,758 +0.02(+0.95%)
Oct 10, 2018 1.813 1.813 1.779 1.779 3,481 -0.02(-0.94%)
Oct 09, 2018 1.796 1.830 1.796 1.796 11,771 +0.00(+0.00%)
Oct 08, 2018 1.839 1.839 1.796 1.796 11,109 -0.05(-2.75%)
Oct 05, 2018 1.779 1.847 1.779 1.847 2,006 +0.06(+3.32%)
Oct 04, 2018 1.839 1.839 1.779 1.788 3,262 -0.03(-1.86%)
Oct 03, 2018 1.864 1.864 1.822 1.822 2,935 -0.04(-2.02%)
Oct 02, 2018 1.864 1.881 1.859 1.859 12,145 +0.00(+0.20%)
Oct 01, 2018 1.864 1.864 1.833 1.856 5,739 +0.03(+1.86%)
Sep 28, 2018 1.822 1.864 1.822 1.822 16,641 -0.04(-2.27%)
Sep 27, 2018 1.864 1.864 1.836 1.864 11,495 +0.00(+0.23%)
Sep 26, 2018 1.864 1.864 1.828 1.860 1,809 -0.00(-0.23%)
Sep 25, 2018 1.822 1.864 1.822 1.864 3,026 +0.00(+0.00%)
Sep 24, 2018 1.864 1.902 1.822 1.864 2,799 -0.04(-2.22%)
Sep 21, 2018 1.779 1.906 1.779 1.906 26,791 +0.08(+4.65%)
Sep 20, 2018 1.822 1.856 1.779 1.822 15,579 +0.00(+0.00%)
Sep 19, 2018 1.788 1.822 1.779 1.822 4,418 +0.00(+0.00%)
Sep 18, 2018 1.779 1.822 1.779 1.822 6,961 +0.04(+2.38%)
Sep 17, 2018 1.779 1.822 1.779 1.779 12,030 +0.00(+0.00%)
Sep 14, 2018 1.822 1.864 1.779 1.779 20,772 -0.04(-2.33%)
Sep 13, 2018 1.779 1.822 1.779 1.822 13,388 +0.04(+2.38%)
Sep 12, 2018 1.779 1.822 1.754 1.779 5,380 +0.00(+0.00%)
Sep 11, 2018 1.779 1.822 1.779 1.779 5,283 +0.00(+0.00%)
Sep 10, 2018 1.822 1.822 1.779 1.779 16,829 -0.01(-0.47%)
Sep 07, 2018 1.779 1.822 1.779 1.788 9,205 +0.05(+2.93%)
Sep 06, 2018 1.737 1.779 1.737 1.737 5,162 -0.04(-2.38%)
Sep 05, 2018 1.779 1.822 1.767 1.779 48,374 +0.07(+4.04%)
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.