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 31, 2005 4.361 4.361 4.187 4.187 33,292 -0.18(-4.16%)
May 27, 2005 4.303 4.419 4.230 4.369 65,622 +0.04(+1.01%)
May 26, 2005 4.078 4.325 4.027 4.325 34,393 +0.21(+5.12%)
May 25, 2005 4.456 4.456 4.107 4.114 41,271 -0.38(-8.41%)
May 24, 2005 4.434 4.529 4.310 4.492 125,878 +0.04(+0.98%)
May 23, 2005 4.318 4.499 4.296 4.449 92,723 +0.16(+3.73%)
May 20, 2005 4.376 4.376 4.281 4.289 18,297 -0.07(-1.67%)
May 19, 2005 4.398 4.398 4.340 4.361 42,922 -0.04(-0.99%)
May 18, 2005 4.361 4.434 4.335 4.405 24,350 +0.04(+1.00%)
May 17, 2005 4.398 4.398 4.318 4.361 52,827 -0.04(-0.83%)
May 16, 2005 4.296 4.419 4.296 4.398 394,558 +0.10(+2.37%)
May 13, 2005 4.180 4.340 4.042 4.296 43,335 +0.09(+2.25%)
May 12, 2005 4.361 4.361 4.136 4.201 28,064 -0.16(-3.67%)
May 11, 2005 4.361 4.427 4.238 4.361 200,030 -0.06(-1.32%)
May 10, 2005 4.536 4.536 4.252 4.419 47,875 -0.12(-2.56%)
May 09, 2005 4.383 4.536 4.340 4.536 217,227 +0.17(+4.00%)
May 06, 2005 4.267 4.499 4.139 4.361 231,947 +0.12(+2.92%)
May 05, 2005 3.831 4.325 3.816 4.238 113,497 +0.33(+8.57%)
May 04, 2005 3.649 3.925 3.649 3.903 74,701 +0.25(+6.97%)
May 03, 2005 3.344 3.649 3.344 3.649 75,664 +0.27(+7.96%)
May 02, 2005 3.322 3.387 3.249 3.380 45,811 +0.06(+1.75%)
Apr 29, 2005 3.307 3.329 3.235 3.322 21,048 +0.01(+0.44%)
Apr 28, 2005 3.344 3.351 3.286 3.307 18,159 -0.08(-2.36%)
Apr 27, 2005 3.307 3.453 3.307 3.387 24,350 +0.08(+2.42%)
Apr 26, 2005 3.322 3.395 3.307 3.307 33,017 -0.02(-0.66%)
Apr 25, 2005 3.351 3.424 3.329 3.329 12,656 -0.01(-0.43%)
Apr 22, 2005 3.424 3.453 3.344 3.344 42,785 -0.08(-2.34%)
Apr 21, 2005 3.576 3.598 3.271 3.424 217,089 -0.10(-2.89%)
Apr 20, 2005 3.707 3.707 3.467 3.525 57,092 -0.15(-3.96%)
Apr 19, 2005 3.525 3.707 3.496 3.671 42,647 +0.18(+5.21%)
Apr 18, 2005 3.416 3.489 3.409 3.489 8,254 +0.06(+1.70%)
Apr 15, 2005 3.554 3.562 3.424 3.431 43,335 -0.12(-3.28%)
Apr 14, 2005 3.613 3.634 3.547 3.547 25,726 -0.08(-2.20%)
Apr 13, 2005 3.693 3.700 3.613 3.627 33,567 -0.12(-3.11%)
Apr 12, 2005 3.656 3.765 3.620 3.743 32,329 +0.09(+2.39%)
Apr 11, 2005 3.707 3.729 3.656 3.656 10,180 -0.07(-1.76%)
Apr 08, 2005 3.685 3.736 3.642 3.722 30,678 -0.01(-0.19%)
Apr 07, 2005 3.707 3.743 3.671 3.729 6,603 +0.01(+0.20%)
Apr 06, 2005 3.671 3.722 3.671 3.722 26,138 +0.09(+2.40%)
Apr 05, 2005 3.707 3.707 3.634 3.634 16,783 -0.02(-0.60%)
Apr 04, 2005 3.634 3.664 3.634 3.656 16,783 +0.01(+0.20%)
Apr 01, 2005 3.707 3.802 3.598 3.649 32,742 -0.02(-0.59%)
Mar 31, 2005 3.634 3.671 3.533 3.671 29,990 +0.07(+1.81%)
Mar 30, 2005 3.620 3.627 3.598 3.605 36,594 -0.01(-0.20%)
Mar 29, 2005 3.707 3.714 3.613 3.613 28,615 -0.09(-2.55%)
Mar 28, 2005 3.780 3.816 3.707 3.707 22,561 +0.00(+0.00%)
Mar 24, 2005 3.758 3.758 3.707 3.707 7,016 -0.01(-0.39%)
Mar 23, 2005 3.853 3.853 3.671 3.722 42,372 -0.15(-3.94%)
Mar 22, 2005 3.925 3.932 3.831 3.874 26,826 -0.07(-1.66%)
Mar 21, 2005 4.071 4.071 3.918 3.940 20,498 -0.08(-1.99%)
Mar 18, 2005 4.129 4.129 4.020 4.020 80,480 -0.11(-2.64%)
Mar 17, 2005 4.027 4.143 4.027 4.129 10,180 +0.14(+3.46%)
Mar 16, 2005 4.034 4.056 3.983 3.991 6,190 -0.06(-1.44%)
Mar 15, 2005 4.143 4.209 4.034 4.049 29,990 -0.07(-1.76%)
Mar 14, 2005 3.998 4.129 3.954 4.121 27,239 +0.09(+2.35%)
Mar 11, 2005 4.027 4.042 3.998 4.027 71,812 -0.02(-0.54%)
Mar 10, 2005 4.143 4.143 4.027 4.049 33,430 -0.14(-3.30%)
Mar 09, 2005 4.107 4.187 4.071 4.187 30,953 +0.04(+1.05%)
Mar 08, 2005 4.143 4.158 4.100 4.143 21,736 -0.04(-0.87%)
Mar 07, 2005 4.216 4.267 4.180 4.180 17,196 -0.07(-1.71%)
Mar 04, 2005 4.151 4.252 4.121 4.252 18,709 +0.10(+2.45%)
Mar 03, 2005 4.071 4.151 4.071 4.151 19,397 +0.10(+2.51%)
Mar 02, 2005 4.034 4.121 3.998 4.049 19,810 -0.02(-0.54%)
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.