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 (%)
Sep 30, 2005 4.870 4.972 4.870 4.972 21,461 +0.10(+2.09%)
Sep 29, 2005 4.797 4.899 4.761 4.870 49,526 +0.04(+0.75%)
Sep 28, 2005 4.761 4.870 4.747 4.834 49,388 +0.07(+1.37%)
Sep 27, 2005 4.688 4.834 4.674 4.768 94,374 +0.09(+2.02%)
Sep 26, 2005 4.579 4.681 4.507 4.674 53,240 +0.13(+2.88%)
Sep 23, 2005 4.543 4.543 4.456 4.543 23,387 +0.03(+0.64%)
Sep 22, 2005 4.543 4.558 4.492 4.514 15,270 -0.10(-2.20%)
Sep 21, 2005 4.652 4.681 4.565 4.616 49,251 -0.02(-0.47%)
Sep 20, 2005 5.052 5.088 4.601 4.638 54,616 -0.36(-7.27%)
Sep 19, 2005 4.943 5.001 4.928 5.001 53,240 +0.01(+0.15%)
Sep 16, 2005 4.950 4.994 4.885 4.994 105,518 +0.09(+1.78%)
Sep 15, 2005 4.892 4.943 4.885 4.907 32,054 -0.01(-0.30%)
Sep 14, 2005 5.066 5.125 4.870 4.921 74,151 -0.15(-2.87%)
Sep 13, 2005 5.146 5.146 5.066 5.066 11,005 -0.08(-1.55%)
Sep 12, 2005 5.088 5.146 5.081 5.146 37,419 +0.04(+0.85%)
Sep 09, 2005 5.088 5.125 5.037 5.103 43,748 -0.02(-0.43%)
Sep 08, 2005 5.125 5.125 5.081 5.125 53,653 -0.01(-0.14%)
Sep 07, 2005 5.132 5.139 5.117 5.132 107,856 -0.04(-0.70%)
Sep 06, 2005 5.088 5.190 5.059 5.168 49,113 +0.09(+1.86%)
Sep 02, 2005 5.081 5.081 5.052 5.074 52,827 +0.01(+0.29%)
Sep 01, 2005 5.016 5.081 5.008 5.059 53,515 -0.01(-0.14%)
Aug 31, 2005 5.030 5.074 4.957 5.066 22,011 +0.06(+1.16%)
Aug 30, 2005 5.052 5.081 5.008 5.008 44,573 -0.04(-0.72%)
Aug 29, 2005 4.885 5.045 4.870 5.045 39,758 +0.21(+4.36%)
Aug 26, 2005 5.052 5.052 4.834 4.834 19,810 -0.20(-3.90%)
Aug 25, 2005 4.943 5.030 4.899 5.030 12,243 +0.12(+2.37%)
Aug 24, 2005 4.856 5.059 4.856 4.914 32,742 +0.09(+1.81%)
Aug 23, 2005 4.805 4.827 4.725 4.827 111,846 +0.00(+0.00%)
Aug 22, 2005 4.797 4.870 4.761 4.827 24,900 +0.01(+0.30%)
Aug 19, 2005 4.805 4.834 4.783 4.812 13,344 -0.01(-0.30%)
Aug 18, 2005 4.834 4.877 4.747 4.827 55,579 -0.08(-1.63%)
Aug 17, 2005 4.812 4.907 4.797 4.907 82,268 +0.09(+1.96%)
Aug 16, 2005 4.979 4.979 4.652 4.812 93,686 -0.15(-3.07%)
Aug 15, 2005 4.943 4.965 4.885 4.965 30,816 +0.02(+0.44%)
Aug 12, 2005 4.979 4.986 4.877 4.943 55,579 -0.02(-0.44%)
Aug 11, 2005 4.870 4.979 4.841 4.965 97,539 +0.13(+2.71%)
Aug 10, 2005 5.016 5.016 4.797 4.834 66,310 -0.15(-3.06%)
Aug 09, 2005 5.016 5.016 4.907 4.986 54,891 +0.11(+2.24%)
Aug 08, 2005 4.834 4.943 4.790 4.877 41,959 +0.01(+0.15%)
Aug 05, 2005 4.507 4.936 4.281 4.870 129,043 +0.61(+14.33%)
Aug 04, 2005 4.383 4.383 4.252 4.260 34,668 -0.12(-2.66%)
Aug 03, 2005 4.478 4.478 4.376 4.376 28,477 -0.09(-2.11%)
Aug 02, 2005 4.470 4.507 4.470 4.470 92,173 +0.00(+0.00%)
Aug 01, 2005 4.376 4.536 4.376 4.470 208,147 +0.11(+2.50%)
Jul 29, 2005 4.383 4.390 4.347 4.361 70,574 -0.02(-0.50%)
Jul 28, 2005 4.361 4.390 4.325 4.383 27,927 +0.02(+0.50%)
Jul 27, 2005 4.383 4.383 4.252 4.361 18,572 -0.01(-0.17%)
Jul 26, 2005 4.383 4.390 4.310 4.369 19,672 +0.04(+1.01%)
Jul 25, 2005 4.361 4.390 4.303 4.325 26,001 -0.04(-0.83%)
Jul 22, 2005 4.252 4.361 4.252 4.361 17,334 +0.15(+3.63%)
Jul 21, 2005 4.289 4.310 4.180 4.209 26,276 -0.15(-3.50%)
Jul 20, 2005 4.216 4.405 4.216 4.361 22,561 +0.12(+2.74%)
Jul 19, 2005 4.180 4.252 4.180 4.245 14,857 +0.07(+1.74%)
Jul 18, 2005 4.180 4.209 4.151 4.172 19,810 +0.02(+0.53%)
Jul 15, 2005 4.216 4.252 4.121 4.151 77,590 -0.09(-2.06%)
Jul 14, 2005 4.310 4.310 4.216 4.238 28,064 -0.07(-1.69%)
Jul 13, 2005 4.296 4.361 4.238 4.310 17,884 -0.01(-0.17%)
Jul 12, 2005 4.325 4.361 4.296 4.318 20,360 -0.01(-0.17%)
Jul 11, 2005 4.361 4.434 4.325 4.325 74,014 -0.03(-0.67%)
Jul 08, 2005 4.325 4.361 4.289 4.354 37,007 +0.01(+0.34%)
Jul 07, 2005 4.274 4.354 4.223 4.340 17,334 +0.02(+0.50%)
Jul 06, 2005 4.398 4.398 4.267 4.318 15,820 -0.07(-1.49%)
Jul 05, 2005 4.245 4.383 4.187 4.383 39,070 +0.14(+3.25%)
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.