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 (%)
Feb 27, 2004 2.733 2.740 2.682 2.740 10,868 -0.01(-0.26%)
Feb 26, 2004 2.733 2.791 2.697 2.748 29,302 +0.01(+0.53%)
Feb 25, 2004 2.704 2.762 2.682 2.733 40,859 +0.01(+0.27%)
Feb 24, 2004 2.726 2.762 2.689 2.726 22,149 +0.03(+1.08%)
Feb 23, 2004 2.755 2.784 2.697 2.697 28,477 +0.00(+0.00%)
Feb 20, 2004 2.762 2.762 2.697 2.697 36,594 -0.01(-0.54%)
Feb 19, 2004 2.733 2.762 2.711 2.711 47,049 -0.05(-1.84%)
Feb 18, 2004 2.944 2.944 2.726 2.762 51,727 -0.14(-4.76%)
Feb 17, 2004 2.871 2.915 2.864 2.900 14,032 +0.07(+2.31%)
Feb 13, 2004 2.966 2.966 2.835 2.835 54,066 -0.13(-4.41%)
Feb 12, 2004 3.002 3.038 2.908 2.966 206,771 -0.05(-1.69%)
Feb 11, 2004 2.944 3.017 2.944 3.017 46,499 +0.07(+2.22%)
Feb 10, 2004 2.929 2.951 2.842 2.951 34,118 +0.07(+2.53%)
Feb 09, 2004 2.900 2.929 2.857 2.878 43,335 +0.05(+1.80%)
Feb 06, 2004 2.820 2.871 2.733 2.828 20,635 +0.04(+1.30%)
Feb 05, 2004 2.726 2.820 2.697 2.791 26,001 +0.07(+2.40%)
Feb 04, 2004 2.842 2.908 2.726 2.726 30,265 -0.19(-6.48%)
Feb 03, 2004 2.762 2.937 2.719 2.915 102,491 +0.19(+6.93%)
Feb 02, 2004 2.740 2.784 2.704 2.726 9,767 -0.01(-0.53%)
Jan 30, 2004 2.748 2.799 2.726 2.740 14,720 -0.02(-0.79%)
Jan 29, 2004 2.828 2.828 2.740 2.762 26,551 -0.03(-1.04%)
Jan 28, 2004 2.835 2.835 2.777 2.791 72,225 -0.01(-0.52%)
Jan 27, 2004 2.799 2.842 2.784 2.806 12,519 -0.03(-1.03%)
Jan 26, 2004 2.871 2.893 2.806 2.835 19,810 -0.03(-1.02%)
Jan 23, 2004 2.813 2.900 2.777 2.864 53,653 +0.00(+0.00%)
Jan 22, 2004 2.835 2.908 2.835 2.864 39,896 -0.04(-1.50%)
Jan 21, 2004 2.799 2.944 2.769 2.908 69,336 +0.12(+4.17%)
Jan 20, 2004 2.689 2.791 2.689 2.791 39,208 +0.10(+3.78%)
Jan 16, 2004 2.762 2.769 2.689 2.689 34,530 -0.02(-0.80%)
Jan 15, 2004 2.726 2.762 2.689 2.711 22,561 -0.05(-1.84%)
Jan 14, 2004 2.704 2.777 2.704 2.762 36,456 +0.01(+0.26%)
Jan 13, 2004 2.748 2.762 2.733 2.755 25,450 +0.02(+0.80%)
Jan 12, 2004 2.689 2.799 2.682 2.733 56,679 +0.03(+1.08%)
Jan 09, 2004 2.689 2.769 2.675 2.704 79,241 -0.20(-6.77%)
Jan 08, 2004 3.017 3.038 2.893 2.900 90,660 -0.14(-4.55%)
Jan 07, 2004 2.878 3.038 2.878 3.038 148,716 +0.16(+5.56%)
Jan 06, 2004 2.689 2.878 2.682 2.878 46,774 +0.17(+6.17%)
Jan 05, 2004 2.660 2.719 2.660 2.711 22,011 +0.12(+4.78%)
Jan 02, 2004 2.580 2.646 2.551 2.588 25,038 +0.04(+1.71%)
Dec 31, 2003 2.631 2.653 2.544 2.544 96,988 -0.09(-3.58%)
Dec 30, 2003 2.639 2.675 2.617 2.639 50,489 -0.01(-0.55%)
Dec 29, 2003 2.653 2.660 2.631 2.653 65,622 +0.00(+0.00%)
Dec 26, 2003 2.668 2.711 2.624 2.653 41,822 -0.05(-1.88%)
Dec 24, 2003 2.631 2.755 2.631 2.704 32,467 +0.02(+0.81%)
Dec 23, 2003 2.639 2.682 2.639 2.682 25,038 +0.04(+1.65%)
Dec 22, 2003 2.689 2.719 2.689 2.639 35,768 -0.09(-3.46%)
Dec 19, 2003 2.689 2.755 2.624 2.733 86,258 +0.05(+1.90%)
Dec 18, 2003 2.639 2.689 2.639 2.682 11,831 +0.03(+1.10%)
Dec 17, 2003 2.653 2.689 2.631 2.653 18,572 -0.04(-1.35%)
Dec 16, 2003 2.617 2.689 2.617 2.689 79,241 +0.03(+1.09%)
Dec 15, 2003 2.828 2.835 2.660 2.660 37,419 -0.12(-4.19%)
Dec 12, 2003 2.689 2.784 2.689 2.777 25,726 +0.02(+0.79%)
Dec 11, 2003 2.646 2.849 2.646 2.755 28,202 +0.09(+3.27%)
Dec 10, 2003 2.697 2.711 2.668 2.668 38,245 -0.04(-1.34%)
Dec 09, 2003 2.689 2.740 2.689 2.704 17,609 -0.06(-2.11%)
Dec 08, 2003 2.748 2.762 2.653 2.762 59,981 +0.02(+0.80%)
Dec 05, 2003 2.711 2.762 2.711 2.740 18,709 +0.02(+0.80%)
Dec 04, 2003 2.733 2.769 2.697 2.719 41,409 -0.03(-1.06%)
Dec 03, 2003 2.806 2.806 2.748 2.748 60,944 -0.13(-4.55%)
Dec 02, 2003 2.944 2.973 2.878 2.878 135,784 -0.09(-2.94%)
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.