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 (%)
Jun 30, 2009 1.025 1.047 1.018 1.032 57,973 -0.02(-2.07%)
Jun 29, 2009 1.039 1.105 1.039 1.054 111,790 +0.02(+2.11%)
Jun 26, 2009 1.098 1.112 1.032 1.032 1,272,878 -0.07(-5.96%)
Jun 25, 2009 1.076 1.112 1.061 1.098 56,673 +0.02(+2.03%)
Jun 24, 2009 1.192 1.192 1.054 1.076 102,618 -0.06(-5.13%)
Jun 23, 2009 1.148 1.207 1.018 1.134 72,649 -0.01(-0.64%)
Jun 22, 2009 1.178 1.178 1.083 1.141 126,022 -0.03(-2.48%)
Jun 19, 2009 1.185 1.185 1.141 1.170 97,035 +0.01(+1.26%)
Jun 18, 2009 1.163 1.214 1.141 1.156 57,176 -0.01(-1.24%)
Jun 17, 2009 1.112 1.170 1.090 1.170 99,339 +0.05(+4.55%)
Jun 16, 2009 1.148 1.148 1.098 1.119 34,631 -0.01(-0.65%)
Jun 15, 2009 1.127 1.163 1.119 1.127 39,879 +0.01(+0.65%)
Jun 12, 2009 1.127 1.170 1.083 1.119 161,257 -0.02(-1.91%)
Jun 11, 2009 1.127 1.170 1.127 1.141 50,659 +0.01(+1.29%)
Jun 10, 2009 1.236 1.243 1.127 1.127 81,605 -0.08(-6.63%)
Jun 09, 2009 1.170 1.207 1.105 1.207 145,578 +0.04(+3.75%)
Jun 08, 2009 1.141 1.178 1.127 1.163 95,263 +0.00(+0.00%)
Jun 05, 2009 1.214 1.214 1.127 1.163 69,175 +0.01(+0.63%)
Jun 04, 2009 1.192 1.207 1.127 1.156 85,861 -0.03(-2.45%)
Jun 03, 2009 1.199 1.250 1.127 1.185 138,288 -0.01(-1.21%)
Jun 02, 2009 1.265 1.287 1.156 1.199 106,969 -0.10(-7.82%)
Jun 01, 2009 1.178 1.301 1.134 1.301 82,569 +0.16(+14.01%)
May 29, 2009 1.163 1.199 1.127 1.141 133,042 -0.01(-1.26%)
May 28, 2009 1.156 1.163 1.134 1.156 30,786 -0.01(-0.63%)
May 27, 2009 1.265 1.265 1.127 1.163 103,223 -0.12(-9.60%)
May 26, 2009 1.148 1.301 1.127 1.287 123,724 +0.12(+10.62%)
May 22, 2009 1.228 1.228 1.163 1.163 68,058 -0.06(-4.76%)
May 21, 2009 1.221 1.228 1.199 1.221 103,919 -0.01(-0.59%)
May 20, 2009 1.199 1.236 1.199 1.228 95,617 +0.03(+2.42%)
May 19, 2009 1.178 1.272 1.163 1.199 78,851 -0.01(-1.20%)
May 18, 2009 1.163 1.214 1.112 1.214 72,873 +0.08(+7.05%)
May 15, 2009 1.163 1.163 1.112 1.134 68,142 -0.02(-1.89%)
May 14, 2009 1.134 1.185 1.134 1.156 55,236 +0.05(+4.61%)
May 13, 2009 1.207 1.236 1.105 1.105 66,970 -0.13(-10.59%)
May 12, 2009 1.265 1.279 1.221 1.236 100,251 -0.04(-2.86%)
May 11, 2009 1.272 1.279 1.236 1.272 97,609 +0.01(+1.16%)
May 08, 2009 1.134 1.258 1.127 1.258 239,425 +0.14(+12.34%)
May 07, 2009 1.141 1.141 1.098 1.119 99,760 -0.01(-0.65%)
May 06, 2009 1.148 1.163 1.112 1.127 73,077 +0.00(+0.00%)
May 05, 2009 1.199 1.214 1.112 1.127 47,070 -0.09(-7.19%)
May 04, 2009 1.141 1.214 1.119 1.214 77,749 +0.08(+7.05%)
May 01, 2009 1.236 1.236 1.127 1.134 74,326 -0.02(-1.89%)
Apr 30, 2009 1.236 1.345 1.156 1.156 58,158 -0.06(-4.79%)
Apr 29, 2009 1.141 1.214 1.090 1.214 83,536 +0.08(+7.05%)
Apr 28, 2009 1.207 1.228 1.105 1.134 31,775 -0.05(-4.29%)
Apr 27, 2009 1.199 1.228 1.163 1.185 28,418 -0.04(-2.98%)
Apr 24, 2009 1.199 1.258 1.148 1.221 85,816 +0.09(+8.39%)
Apr 23, 2009 1.352 1.352 1.127 1.127 50,113 -0.22(-16.22%)
Apr 22, 2009 1.287 1.345 1.243 1.345 27,460 +0.04(+2.78%)
Apr 21, 2009 1.301 1.337 1.287 1.308 14,343 +0.01(+0.56%)
Apr 20, 2009 1.367 1.367 1.287 1.301 21,377 -0.08(-5.79%)
Apr 17, 2009 1.505 1.505 1.374 1.381 70,884 -0.07(-5.00%)
Apr 16, 2009 1.432 1.454 1.415 1.454 18,572 +0.04(+2.56%)
Apr 15, 2009 1.396 1.490 1.388 1.417 8,352 +0.05(+3.72%)
Apr 14, 2009 1.483 1.483 1.316 1.367 35,364 -0.13(-8.74%)
Apr 13, 2009 1.512 1.512 1.454 1.497 29,250 -0.03(-1.91%)
Apr 09, 2009 1.468 1.585 1.425 1.526 58,669 +0.09(+6.06%)
Apr 08, 2009 1.439 1.439 1.417 1.439 7,654 +0.00(+0.00%)
Apr 07, 2009 1.483 1.483 1.439 1.439 14,068 -0.06(-3.88%)
Apr 06, 2009 1.476 1.505 1.454 1.497 25,669 -0.01(-0.48%)
Apr 03, 2009 1.526 1.577 1.454 1.505 28,562 -0.08(-5.05%)
Apr 02, 2009 1.439 1.585 1.417 1.585 45,789 +0.19(+13.54%)
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.