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 (%)
May 28, 2004 3.344 3.380 3.300 3.336 12,656 +0.04(+1.32%)
May 27, 2004 3.373 3.416 3.293 3.293 43,610 -0.15(-4.43%)
May 26, 2004 3.453 3.453 3.416 3.445 15,270 +0.03(+0.85%)
May 25, 2004 3.402 3.525 3.351 3.416 51,589 +0.02(+0.64%)
May 24, 2004 3.293 3.416 3.293 3.395 22,561 +0.10(+3.09%)
May 21, 2004 3.562 3.562 3.271 3.293 96,163 -0.21(-6.02%)
May 20, 2004 3.416 3.598 3.416 3.504 44,848 +0.16(+4.78%)
May 19, 2004 3.569 3.591 3.300 3.344 147,202 -0.23(-6.31%)
May 18, 2004 3.562 3.569 3.540 3.569 14,857 +0.01(+0.20%)
May 17, 2004 3.126 3.598 2.980 3.562 310,226 +0.36(+11.36%)
May 14, 2004 3.271 3.438 3.198 3.198 40,583 -0.11(-3.30%)
May 13, 2004 3.329 3.365 3.278 3.307 24,763 -0.02(-0.66%)
May 12, 2004 3.278 3.416 3.097 3.329 65,347 +0.05(+1.55%)
May 11, 2004 3.344 3.445 3.256 3.278 18,847 +0.00(+0.00%)
May 10, 2004 3.344 3.416 3.256 3.278 92,448 -0.14(-4.04%)
May 07, 2004 3.467 3.540 3.344 3.416 75,527 -0.04(-1.05%)
May 06, 2004 3.300 3.671 3.300 3.453 69,474 +0.15(+4.40%)
May 05, 2004 3.322 3.554 3.307 3.307 48,288 -0.05(-1.52%)
May 04, 2004 3.097 3.358 2.929 3.358 131,106 +0.26(+8.45%)
May 03, 2004 2.893 3.191 2.886 3.097 115,423 +0.19(+6.50%)
Apr 30, 2004 3.017 3.089 2.908 2.908 43,748 -0.11(-3.61%)
Apr 29, 2004 3.024 3.271 3.017 3.017 41,959 -0.01(-0.24%)
Apr 28, 2004 3.162 3.235 3.017 3.024 105,655 -0.43(-12.42%)
Apr 27, 2004 3.707 3.707 3.307 3.453 68,236 -0.17(-4.81%)
Apr 26, 2004 3.998 4.020 3.627 3.627 104,280 -0.29(-7.42%)
Apr 23, 2004 3.954 3.954 3.816 3.918 85,570 -0.04(-0.92%)
Apr 22, 2004 3.816 3.962 3.816 3.954 13,757 +0.08(+2.06%)
Apr 21, 2004 3.816 3.889 3.634 3.874 12,381 +0.04(+0.95%)
Apr 20, 2004 4.012 4.020 3.714 3.838 73,876 -0.15(-3.83%)
Apr 19, 2004 3.998 3.998 3.823 3.991 86,395 +0.03(+0.73%)
Apr 16, 2004 3.860 4.020 3.860 3.962 67,410 +0.08(+2.06%)
Apr 15, 2004 3.998 3.998 3.831 3.882 33,980 -0.12(-2.91%)
Apr 14, 2004 3.671 4.005 3.634 3.998 211,861 +0.29(+7.84%)
Apr 13, 2004 3.678 3.751 3.634 3.707 96,851 +0.04(+0.99%)
Apr 12, 2004 3.562 3.729 3.525 3.671 66,585 +0.07(+2.02%)
Apr 08, 2004 3.707 3.707 3.518 3.598 182,283 -0.07(-1.79%)
Apr 07, 2004 3.482 3.751 3.453 3.664 109,645 +0.11(+3.07%)
Apr 06, 2004 3.336 3.554 3.322 3.554 117,762 +0.15(+4.26%)
Apr 05, 2004 3.118 3.416 2.980 3.409 131,519 +0.29(+9.32%)
Apr 02, 2004 3.017 3.118 2.980 3.118 165,637 +0.17(+5.93%)
Apr 01, 2004 2.791 2.980 2.791 2.944 156,970 +0.15(+5.19%)
Mar 31, 2004 2.777 2.806 2.762 2.799 25,175 -0.04(-1.28%)
Mar 30, 2004 2.835 2.871 2.806 2.835 23,524 +0.00(+0.00%)
Mar 29, 2004 2.835 2.871 2.806 2.835 15,408 +0.04(+1.56%)
Mar 26, 2004 2.762 2.799 2.726 2.791 9,767 -0.01(-0.26%)
Mar 25, 2004 2.762 2.799 2.726 2.799 25,863 +0.07(+2.39%)
Mar 24, 2004 2.762 2.799 2.711 2.733 48,563 -0.08(-2.84%)
Mar 23, 2004 2.689 2.813 2.689 2.813 12,656 +0.10(+3.75%)
Mar 22, 2004 2.791 2.791 2.697 2.711 18,847 -0.02(-0.80%)
Mar 19, 2004 2.842 2.842 2.711 2.733 25,038 -0.07(-2.59%)
Mar 18, 2004 2.740 2.813 2.726 2.806 19,122 +0.06(+2.12%)
Mar 17, 2004 2.799 2.828 2.740 2.748 9,492 +0.00(+0.00%)
Mar 16, 2004 2.748 2.777 2.726 2.748 25,313 +0.01(+0.27%)
Mar 15, 2004 2.871 2.908 2.740 2.740 26,826 -0.17(-5.75%)
Mar 12, 2004 2.762 2.908 2.762 2.908 28,615 +0.17(+6.38%)
Mar 11, 2004 2.726 2.842 2.726 2.733 23,387 -0.03(-1.05%)
Mar 10, 2004 2.726 2.835 2.697 2.762 62,182 +0.01(+0.53%)
Mar 09, 2004 2.740 2.813 2.726 2.748 26,689 -0.04(-1.56%)
Mar 08, 2004 2.871 2.900 2.784 2.791 28,064 -0.08(-2.78%)
Mar 05, 2004 2.864 2.915 2.835 2.871 44,573 -0.02(-0.75%)
Mar 04, 2004 2.704 2.893 2.704 2.893 54,616 +0.19(+6.99%)
Mar 03, 2004 2.791 2.791 2.682 2.704 60,256 -0.01(-0.53%)
Mar 02, 2004 2.740 2.820 2.704 2.719 31,916 -0.05(-1.84%)
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.