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 31, 2020 1.187 1.197 1.159 1.159 6,613 -0.03(-2.34%)
Mar 30, 2020 1.224 1.224 1.183 1.187 4,435 -0.04(-3.03%)
Mar 27, 2020 1.159 1.224 1.159 1.224 3,234 +0.00(+0.30%)
Mar 26, 2020 1.159 1.234 1.159 1.221 9,433 +0.06(+5.28%)
Mar 25, 2020 1.243 1.243 1.113 1.159 15,335 -0.08(-6.72%)
Mar 24, 2020 1.122 1.243 1.122 1.243 8,980 +0.14(+12.60%)
Mar 23, 2020 1.243 1.586 1.085 1.104 122,402 -0.10(-8.46%)
Mar 20, 2020 1.206 1.206 1.169 1.206 20,807 +0.04(+3.17%)
Mar 19, 2020 1.104 1.169 1.095 1.169 37,942 +0.06(+5.88%)
Mar 18, 2020 1.206 1.206 1.091 1.104 26,093 -0.11(-9.16%)
Mar 17, 2020 1.252 1.252 1.178 1.215 15,835 -0.04(-2.96%)
Mar 16, 2020 1.317 1.317 1.252 1.252 3,907 -0.02(-1.46%)
Mar 13, 2020 1.382 1.382 1.252 1.271 24,904 -0.02(-1.44%)
Mar 12, 2020 1.391 1.391 1.271 1.289 57,380 -0.08(-6.08%)
Mar 11, 2020 1.326 1.382 1.326 1.373 29,917 +0.00(+0.00%)
Mar 10, 2020 1.363 1.373 1.326 1.373 50,147 -0.02(-1.66%)
Mar 09, 2020 1.438 1.438 1.373 1.396 35,740 -0.08(-5.35%)
Mar 06, 2020 1.456 1.503 1.456 1.475 46,790 -0.04(-2.45%)
Mar 05, 2020 1.512 1.512 1.475 1.512 13,749 +0.01(+0.62%)
Mar 04, 2020 1.521 1.521 1.417 1.503 245,471 +0.03(+1.89%)
Mar 03, 2020 1.466 1.521 1.456 1.475 43,206 -0.01(-0.62%)
Mar 02, 2020 1.530 1.530 1.484 1.484 12,457 -0.05(-3.03%)
Feb 28, 2020 1.530 1.549 1.456 1.530 14,231 +0.05(+3.13%)
Feb 27, 2020 1.484 1.521 1.484 1.484 19,891 -0.01(-0.62%)
Feb 26, 2020 1.584 1.584 1.493 1.493 24,155 -0.05(-3.42%)
Feb 25, 2020 1.577 1.577 1.530 1.546 35,346 -0.04(-2.51%)
Feb 24, 2020 1.623 1.623 1.568 1.586 28,912 -0.06(-3.93%)
Feb 21, 2020 1.623 1.652 1.623 1.651 35,470 +0.01(+0.57%)
Feb 20, 2020 1.632 1.642 1.632 1.642 3,896 +0.01(+0.57%)
Feb 19, 2020 1.670 1.670 1.632 1.632 3,098 -0.02(-1.12%)
Feb 18, 2020 1.670 1.676 1.651 1.651 4,836 -0.01(-0.86%)
Feb 14, 2020 1.679 1.679 1.642 1.665 11,428 +0.01(+0.30%)
Feb 13, 2020 1.660 1.660 1.642 1.660 11,353 +0.00(+0.00%)
Feb 12, 2020 1.660 1.688 1.632 1.660 12,217 -0.03(-1.50%)
Feb 11, 2020 1.688 1.688 1.664 1.686 4,632 +0.02(+1.02%)
Feb 10, 2020 1.679 1.679 1.669 1.669 950 -0.00(-0.06%)
Feb 07, 2020 1.660 1.670 1.633 1.670 87,651 +0.01(+0.56%)
Feb 06, 2020 1.642 1.665 1.642 1.660 7,059 +0.00(+0.28%)
Feb 05, 2020 1.651 1.688 1.642 1.656 13,159 -0.01(-0.83%)
Feb 04, 2020 1.651 1.670 1.651 1.670 10,700 +0.01(+0.56%)
Feb 03, 2020 1.697 1.697 1.651 1.660 11,172 -0.03(-1.65%)
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%)
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.