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 (%)
Oct 31, 2014 1.834 1.834 1.834 1.834 568 +0.04(+2.47%)
Oct 30, 2014 1.850 1.850 1.789 1.789 12,791 -0.05(-2.49%)
Oct 29, 2014 1.782 1.835 1.782 1.835 5,656 +0.05(+2.99%)
Oct 28, 2014 1.789 1.835 1.782 1.782 854 +0.00(+0.00%)
Oct 27, 2014 1.789 1.797 1.774 1.782 7,418 -0.02(-0.85%)
Oct 24, 2014 1.782 1.820 1.782 1.797 5,909 +0.02(+0.85%)
Oct 23, 2014 1.748 1.782 1.748 1.782 3,027 -0.02(-1.27%)
Oct 22, 2014 1.828 1.850 1.750 1.805 19,223 -0.02(-1.25%)
Oct 21, 2014 1.713 1.828 1.713 1.828 14,012 +0.11(+6.67%)
Oct 20, 2014 1.713 1.722 1.675 1.713 31,207 -0.02(-0.89%)
Oct 17, 2014 1.751 1.751 1.729 1.729 4,696 -0.00(-0.09%)
Oct 16, 2014 1.736 1.736 1.730 1.730 1,017 -0.01(-0.35%)
Oct 15, 2014 1.731 1.736 1.729 1.736 11,066 +0.01(+0.37%)
Oct 14, 2014 1.744 1.751 1.730 1.730 1,851 +0.00(+0.07%)
Oct 13, 2014 1.729 1.730 1.729 1.729 15,911 -0.02(-1.30%)
Oct 10, 2014 1.751 1.751 1.751 1.751 3,988 +0.02(+0.88%)
Oct 09, 2014 1.751 1.751 1.736 1.736 3,547 -0.01(-0.44%)
Oct 08, 2014 1.729 1.751 1.729 1.744 2,123 +0.02(+0.88%)
Oct 07, 2014 1.774 1.789 1.729 1.729 52,926 -0.03(-1.73%)
Oct 06, 2014 1.760 1.774 1.759 1.759 4,105 +0.00(+0.00%)
Oct 03, 2014 1.812 1.812 1.759 1.759 3,795 -0.05(-2.53%)
Oct 02, 2014 1.755 1.805 1.744 1.805 9,284 +0.08(+4.41%)
Oct 01, 2014 1.742 1.742 1.729 1.729 4,312 -0.03(-1.73%)
Sep 30, 2014 1.797 1.828 1.729 1.759 12,516 -0.02(-0.85%)
Sep 29, 2014 1.774 1.774 1.774 1.774 2,034 -0.00(-0.00%)
Sep 26, 2014 1.774 1.774 1.774 1.774 3 +0.00(+0.00%)
Sep 25, 2014 1.782 1.782 1.774 1.774 3,234 +0.00(+0.00%)
Sep 24, 2014 1.729 1.774 1.729 1.774 12,658 +0.04(+2.19%)
Sep 23, 2014 1.736 1.805 1.729 1.736 96,880 -0.01(-0.44%)
Sep 22, 2014 1.767 1.767 1.732 1.744 10,398 -0.03(-1.72%)
Sep 19, 2014 1.789 1.797 1.736 1.774 23,119 +0.00(+0.00%)
Sep 18, 2014 1.782 1.805 1.774 1.774 14,967 -0.03(-1.69%)
Sep 17, 2014 1.843 1.843 1.779 1.805 10,596 -0.02(-1.25%)
Sep 16, 2014 1.828 1.843 1.797 1.828 8,739 +0.00(+0.00%)
Sep 15, 2014 1.828 1.835 1.805 1.828 3,763 -0.01(-0.42%)
Sep 12, 2014 1.820 1.843 1.812 1.835 4,328 -0.02(-1.23%)
Sep 11, 2014 1.934 1.934 1.828 1.858 23,954 -0.06(-3.17%)
Sep 10, 2014 1.919 1.928 1.911 1.919 1,808 -0.01(-0.40%)
Sep 09, 2014 1.926 1.927 1.904 1.927 7,962 -0.01(-0.39%)
Sep 08, 2014 1.965 1.972 1.927 1.934 17,374 -0.04(-1.93%)
Sep 05, 2014 2.018 2.825 1.934 1.972 39,662 +0.01(+0.39%)
Sep 04, 2014 1.957 2.003 1.949 1.965 9,815 -0.02(-1.15%)
Sep 03, 2014 2.003 2.117 1.965 1.987 18,960 -0.04(-1.88%)
Sep 02, 2014 2.056 2.056 2.026 2.026 1,578 -0.03(-1.48%)
Aug 29, 2014 2.056 2.056 2.056 2.056 525 +0.01(+0.37%)
Aug 28, 2014 2.048 2.048 2.045 2.048 2,476 +0.00(+0.00%)
Aug 27, 2014 1.980 2.071 1.972 2.048 26,087 +0.08(+3.86%)
Aug 26, 2014 1.995 2.033 1.942 1.972 46,885 -0.04(-1.89%)
Aug 25, 2014 2.094 2.163 1.972 2.010 60,708 -0.05(-2.58%)
Aug 22, 2014 2.064 2.064 2.064 2.064 89 +0.00(+0.00%)
Aug 21, 2014 2.056 2.082 2.056 2.064 3,489 -0.01(-0.37%)
Aug 20, 2014 2.071 2.071 2.071 2.071 1,831 -0.02(-0.73%)
Aug 19, 2014 2.056 2.178 2.056 2.086 7,531 +0.03(+1.48%)
Aug 18, 2014 2.132 2.132 2.033 2.056 17,891 -0.05(-2.53%)
Aug 15, 2014 2.102 2.109 2.079 2.109 1,051 -0.02(-0.72%)
Aug 14, 2014 2.094 2.125 2.086 2.125 1,969 +0.03(+1.46%)
Aug 13, 2014 2.125 2.086 2.064 2.094 13,108 +0.01(+0.36%)
Aug 12, 2014 2.079 2.109 2.064 2.086 22,346 +0.00(+0.00%)
Aug 11, 2014 2.080 2.086 2.080 2.086 744 -0.00(-0.00%)
Aug 08, 2014 2.079 2.109 2.071 2.086 9,200 -0.02(-0.72%)
Aug 07, 2014 2.056 2.132 2.056 2.102 18,275 +0.03(+1.47%)
Aug 06, 2014 2.079 2.117 2.064 2.071 16,607 +0.01(+0.37%)
Aug 05, 2014 2.094 2.094 2.064 2.064 5,262 -0.02(-0.73%)
Aug 04, 2014 2.086 2.125 2.056 2.079 12,896 -0.01(-0.36%)
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.