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 (%)
Aug 31, 2015 1.836 1.836 1.808 1.828 28,826 +0.02(+1.29%)
Aug 28, 2015 1.789 1.810 1.789 1.805 24,461 +0.01(+0.43%)
Aug 27, 2015 1.883 1.883 1.789 1.797 37,399 +0.01(+0.43%)
Aug 26, 2015 1.790 1.813 1.789 1.789 1,266 +0.00(+0.00%)
Aug 25, 2015 1.813 1.813 1.789 1.789 704 +0.04(+2.22%)
Aug 24, 2015 1.782 1.782 1.735 1.751 36,946 -0.03(-1.75%)
Aug 21, 2015 1.797 1.797 1.766 1.782 9,468 -0.06(-3.38%)
Aug 20, 2015 1.844 1.844 1.844 1.844 167 +0.02(+0.85%)
Aug 19, 2015 1.852 1.852 1.828 1.828 55,702 +0.00(+0.00%)
Aug 18, 2015 1.828 1.828 1.828 1.828 936 +0.02(+1.29%)
Aug 17, 2015 1.844 1.844 1.805 1.805 622 +0.02(+0.87%)
Aug 14, 2015 1.790 1.791 1.789 1.790 5,974 -0.02(-1.28%)
Aug 13, 2015 1.822 1.828 1.813 1.813 1,754 -0.02(-0.85%)
Aug 12, 2015 1.828 1.828 1.828 1.828 128 +0.03(+1.73%)
Aug 11, 2015 1.789 1.797 1.789 1.797 740 +0.01(+0.43%)
Aug 10, 2015 1.789 1.789 1.789 1.789 1,210 -0.04(-2.13%)
Aug 07, 2015 1.836 1.851 1.828 1.828 2,578 -0.02(-1.26%)
Aug 06, 2015 1.852 1.852 1.836 1.852 2,307 +0.00(+0.00%)
Aug 05, 2015 1.813 1.852 1.813 1.852 33,488 +0.02(+1.28%)
Aug 04, 2015 1.828 1.828 1.828 1.828 398 +0.01(+0.43%)
Aug 03, 2015 1.821 1.821 1.821 1.821 267 +0.02(+1.29%)
Jul 31, 2015 1.828 1.828 1.797 1.797 2,005 -0.01(-0.43%)
Jul 30, 2015 1.774 1.821 1.758 1.805 12,272 +0.05(+2.65%)
Jul 29, 2015 1.758 1.776 1.758 1.758 966 -0.01(-0.44%)
Jul 28, 2015 1.758 1.789 1.758 1.766 3,080 +0.03(+1.79%)
Jul 24, 2015 1.727 1.758 1.727 1.735 7 +0.02(+1.36%)
Jul 23, 2015 1.712 1.712 1.712 1.712 402 -0.04(-2.22%)
Jul 22, 2015 1.758 1.758 1.751 1.751 340 +0.00(+0.00%)
Jul 21, 2015 1.712 1.751 1.712 1.751 2,611 +0.01(+0.45%)
Jul 20, 2015 1.724 1.743 1.724 1.743 361 +0.00(+0.00%)
Jul 17, 2015 1.765 1.765 1.712 1.743 2,755 -0.02(-1.32%)
Jul 16, 2015 1.766 1.766 1.766 1.766 790 +0.02(+1.34%)
Jul 15, 2015 1.743 1.743 1.743 1.743 134 +0.00(+0.00%)
Jul 14, 2015 1.773 1.805 1.743 1.743 2,453 -0.02(-1.32%)
Jul 13, 2015 1.735 1.766 1.735 1.766 2,750 +0.00(+0.00%)
Jul 10, 2015 1.721 1.766 1.721 1.766 257 +0.05(+2.71%)
Jul 09, 2015 1.727 1.789 1.719 1.719 10,976 +0.00(+0.00%)
Jul 08, 2015 1.712 1.782 1.712 1.719 724 -0.01(-0.45%)
Jul 07, 2015 1.689 1.727 1.634 1.727 17,068 +0.02(+0.91%)
Jul 06, 2015 1.712 1.719 1.642 1.712 11,448 -0.02(-0.90%)
Jul 02, 2015 1.712 1.727 1.727 1.727 1,028 +0.02(+0.91%)
Jul 01, 2015 1.681 1.712 1.681 1.712 10,449 -0.01(-0.45%)
Jun 30, 2015 1.657 1.736 1.642 1.719 8,492 +0.04(+2.31%)
Jun 29, 2015 1.712 1.712 1.673 1.681 1,236 -0.04(-2.26%)
Jun 26, 2015 1.719 1.719 1.712 1.719 696 -0.02(-1.34%)
Jun 25, 2015 1.754 1.754 1.743 1.743 1,931 -0.02(-1.32%)
Jun 22, 2015 1.797 1.766 1.766 1.766 10,668 -0.03(-1.73%)
Jun 19, 2015 1.782 1.797 1.782 1.797 1,715 +0.02(+1.32%)
Jun 18, 2015 1.766 1.807 1.766 1.774 993 -0.02(-0.87%)
Jun 17, 2015 1.758 1.805 1.758 1.789 2,965 +0.03(+1.77%)
Jun 16, 2015 1.758 1.789 1.758 1.758 2,588 -0.02(-0.88%)
Jun 15, 2015 1.758 1.792 1.758 1.774 843 -0.02(-0.87%)
Jun 12, 2015 1.789 1.813 1.789 1.789 1,737 +0.00(+0.00%)
Jun 11, 2015 1.797 1.844 1.789 1.789 6,359 -0.01(-0.43%)
Jun 10, 2015 1.766 1.844 1.758 1.797 16,602 +0.02(+1.32%)
Jun 09, 2015 1.759 1.782 1.751 1.774 6,407 -0.01(-0.44%)
Jun 08, 2015 1.813 1.813 1.782 1.782 1,962 -0.01(-0.43%)
Jun 05, 2015 1.782 1.797 1.782 1.789 3,110 -0.02(-0.86%)
Jun 04, 2015 1.805 1.805 1.803 1.805 388 +0.00(+0.00%)
Jun 03, 2015 1.789 1.805 1.789 1.805 1,800 -0.00(-0.00%)
Jun 02, 2015 1.805 1.805 1.805 1.805 1,010 -0.01(-0.43%)
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.