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 (%)
Jan 31, 2020 1.716 1.716 1.675 1.688 7,870 +0.03(+1.68%)
Jan 30, 2020 1.670 1.670 1.656 1.660 13,611 -0.04(-2.19%)
Jan 29, 2020 1.707 1.707 1.679 1.697 7,509 +0.03(+1.67%)
Jan 28, 2020 1.670 1.670 1.670 1.670 334 +0.00(+0.00%)
Jan 27, 2020 1.688 1.688 1.642 1.670 19,819 -0.04(-2.16%)
Jan 24, 2020 1.697 1.716 1.690 1.706 11,320 -0.02(-1.09%)
Jan 23, 2020 1.725 1.753 1.707 1.725 10,585 +0.02(+1.09%)
Jan 22, 2020 1.734 1.753 1.707 1.707 34,141 -0.01(-0.54%)
Jan 21, 2020 1.716 1.753 1.697 1.716 16,683 -0.01(-0.79%)
Jan 17, 2020 1.697 1.730 1.697 1.730 4,635 +0.01(+0.80%)
Jan 16, 2020 1.716 1.744 1.716 1.716 44,269 -0.01(-0.54%)
Jan 15, 2020 1.716 1.762 1.716 1.725 56,091 +0.01(+0.54%)
Jan 14, 2020 1.707 1.725 1.695 1.716 25,760 +0.02(+1.37%)
Jan 13, 2020 1.679 1.716 1.577 1.693 63,222 +0.01(+0.83%)
Jan 10, 2020 1.707 1.712 1.670 1.679 35,901 -0.03(-1.63%)
Jan 09, 2020 1.734 1.746 1.697 1.707 29,669 -0.02(-1.08%)
Jan 08, 2020 1.707 1.739 1.707 1.725 36,735 +0.02(+1.09%)
Jan 07, 2020 1.707 1.738 1.707 1.707 94,275 -0.04(-2.13%)
Jan 06, 2020 1.753 1.753 1.725 1.744 27,621 +0.02(+1.08%)
Jan 03, 2020 1.734 1.753 1.725 1.725 49,377 +0.00(+0.00%)
Jan 02, 2020 1.716 1.734 1.716 1.725 38,775 +0.00(+0.00%)
Dec 31, 2019 1.734 1.744 1.725 1.725 14,985 -0.02(-1.06%)
Dec 30, 2019 1.744 1.753 1.735 1.744 5,664 +0.00(+0.00%)
Dec 27, 2019 1.753 1.753 1.734 1.744 12,182 -0.01(-0.53%)
Dec 26, 2019 1.762 1.762 1.744 1.753 17,004 +0.00(+0.01%)
Dec 24, 2019 1.762 1.762 1.744 1.753 11,320 +0.02(+1.06%)
Dec 23, 2019 1.762 1.762 1.725 1.734 24,573 -0.02(-1.06%)
Dec 20, 2019 1.744 1.761 1.725 1.753 9,595 -0.01(-0.34%)
Dec 19, 2019 1.762 1.762 1.725 1.759 9,059 -0.01(-0.63%)
Dec 18, 2019 1.762 1.772 1.744 1.770 17,762 +0.03(+1.51%)
Dec 17, 2019 1.772 1.809 1.744 1.744 61,940 -0.02(-1.05%)
Dec 16, 2019 1.762 1.781 1.753 1.762 28,558 +0.00(+0.00%)
Dec 13, 2019 1.772 1.772 1.725 1.762 29,971 +0.02(+1.06%)
Dec 12, 2019 1.744 1.781 1.736 1.744 32,882 +0.00(+0.00%)
Dec 11, 2019 1.744 1.748 1.726 1.744 27,492 -0.00(-0.06%)
Dec 10, 2019 1.762 1.762 1.735 1.745 17,251 +0.02(+1.09%)
Dec 09, 2019 1.762 1.762 1.726 1.726 9,706 -0.01(-0.49%)
Dec 06, 2019 1.772 1.772 1.734 1.734 37,410 -0.01(-0.53%)
Dec 05, 2019 1.707 1.745 1.707 1.744 6,365 +0.05(+2.73%)
Dec 04, 2019 1.734 1.772 1.697 1.697 23,249 +0.01(+0.55%)
Dec 03, 2019 1.762 1.762 1.688 1.688 20,696 -0.03(-1.62%)
Dec 02, 2019 1.781 1.781 1.716 1.716 16,238 -0.04(-2.15%)
Nov 29, 2019 1.762 1.762 1.754 1.754 4,420 +0.02(+1.10%)
Nov 27, 2019 1.772 1.774 1.716 1.734 47,545 +0.00(+0.00%)
Nov 26, 2019 1.734 1.790 1.734 1.734 18,898 -0.03(-1.43%)
Nov 25, 2019 1.772 1.781 1.744 1.760 21,227 +0.03(+1.99%)
Nov 22, 2019 1.781 1.790 1.725 1.725 10,565 -0.04(-2.11%)
Nov 21, 2019 1.707 1.781 1.707 1.762 11,974 +0.06(+3.82%)
Nov 20, 2019 1.744 1.809 1.697 1.697 26,835 -0.07(-4.19%)
Nov 19, 2019 1.762 1.809 1.762 1.772 33,122 +0.02(+1.06%)
Nov 18, 2019 1.781 1.781 1.744 1.753 12,773 +0.00(+0.00%)
Nov 15, 2019 1.762 1.809 1.716 1.753 43,340 +0.01(+0.53%)
Nov 14, 2019 1.762 1.767 1.744 1.744 20,202 -0.01(-0.53%)
Nov 13, 2019 1.744 1.772 1.734 1.753 18,449 +0.00(+0.00%)
Nov 12, 2019 1.734 1.753 1.734 1.753 9,763 +0.00(+0.00%)
Nov 11, 2019 1.762 1.781 1.688 1.753 10,009 +0.02(+1.07%)
Nov 08, 2019 1.679 1.762 1.677 1.734 26,629 +0.06(+3.89%)
Nov 07, 2019 1.697 1.716 1.660 1.670 55,496 -0.05(-3.17%)
Nov 06, 2019 1.725 1.760 1.716 1.724 60,964 +0.02(+0.98%)
Nov 05, 2019 1.760 1.760 1.708 1.708 85,581 -0.04(-2.02%)
Nov 04, 2019 1.734 1.743 1.699 1.743 37,161 +0.03(+1.85%)
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.