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, 2006 6.050 6.070 5.920 6.060 28,600 +0.07(+1.17%)
May 30, 2006 6.010 6.060 5.950 5.990 34,200 -0.08(-1.32%)
May 26, 2006 6.020 6.090 6.000 6.070 32,600 +0.01(+0.17%)
May 25, 2006 6.090 6.090 5.950 6.060 84,300 +0.07(+1.17%)
May 24, 2006 5.900 6.050 5.870 5.990 48,100 +0.09(+1.53%)
May 23, 2006 6.080 6.110 5.870 5.900 33,700 -0.13(-2.16%)
May 22, 2006 5.950 6.160 5.942 6.030 63,000 +0.05(+0.84%)
May 19, 2006 5.950 6.040 5.840 5.980 66,400 +0.08(+1.36%)
May 18, 2006 6.000 6.060 5.900 5.900 73,500 -0.02(-0.34%)
May 17, 2006 6.030 6.090 5.900 5.920 42,300 -0.16(-2.63%)
May 16, 2006 6.060 6.170 6.060 6.080 43,000 +0.00(+0.00%)
May 15, 2006 6.130 6.190 6.050 6.080 44,400 +0.00(+0.00%)
May 12, 2006 6.080 6.100 5.970 6.080 50,000 +0.13(+2.18%)
May 11, 2006 6.020 6.100 5.950 5.950 48,900 -0.10(-1.65%)
May 10, 2006 6.060 6.150 6.000 6.050 38,800 -0.05(-0.82%)
May 09, 2006 6.000 6.150 5.950 6.100 35,500 +0.05(+0.83%)
May 08, 2006 6.060 6.150 6.000 6.050 13,800 -0.03(-0.49%)
May 05, 2006 6.020 6.130 6.010 6.080 29,500 +0.08(+1.33%)
May 04, 2006 6.030 6.030 5.920 6.000 25,400 -0.03(-0.50%)
May 03, 2006 5.950 6.050 5.890 6.030 71,800 +0.03(+0.50%)
May 02, 2006 5.910 6.000 5.800 6.000 40,800 +0.07(+1.18%)
May 01, 2006 6.040 6.040 5.910 5.930 64,400 -0.11(-1.82%)
Apr 28, 2006 5.980 6.050 5.920 6.040 53,700 +0.01(+0.17%)
Apr 27, 2006 6.100 6.140 5.960 6.030 81,400 -0.11(-1.79%)
Apr 26, 2006 6.300 6.430 6.090 6.140 176,200 -0.14(-2.23%)
Apr 25, 2006 6.220 6.290 6.140 6.280 36,100 +0.01(+0.16%)
Apr 24, 2006 6.220 6.340 6.170 6.270 79,500 +0.05(+0.80%)
Apr 21, 2006 6.300 6.400 6.200 6.220 51,200 +0.02(+0.32%)
Apr 20, 2006 5.970 6.230 5.960 6.200 178,400 +0.23(+3.85%)
Apr 19, 2006 6.060 6.100 5.950 5.970 44,900 -0.09(-1.49%)
Apr 18, 2006 6.070 6.080 6.040 6.060 56,700 +0.01(+0.17%)
Apr 17, 2006 5.980 6.050 5.960 6.050 58,200 +0.00(+0.00%)
Apr 13, 2006 6.000 6.050 5.950 6.050 93,100 +0.05(+0.83%)
Apr 12, 2006 6.050 6.050 5.990 6.000 85,100 +0.00(+0.00%)
Apr 11, 2006 6.000 6.050 5.860 6.000 81,200 -0.05(-0.83%)
Apr 10, 2006 6.030 6.090 6.000 6.050 56,300 -0.03(-0.49%)
Apr 07, 2006 6.080 6.140 6.000 6.080 70,200 +0.04(+0.66%)
Apr 06, 2006 5.930 6.040 5.860 6.040 137,700 +0.11(+1.85%)
Apr 05, 2006 5.850 5.940 5.760 5.930 118,600 +0.16(+2.77%)
Apr 04, 2006 5.700 5.800 5.640 5.770 96,300 +0.10(+1.76%)
Apr 03, 2006 5.500 5.750 5.420 5.670 43,200 +0.18(+3.28%)
Mar 31, 2006 5.470 5.490 5.360 5.490 16,500 +0.01(+0.18%)
Mar 30, 2006 5.600 5.600 5.400 5.480 9,800 -0.06(-1.08%)
Mar 29, 2006 5.260 5.570 5.260 5.540 15,100 +0.33(+6.33%)
Mar 28, 2006 5.200 5.290 5.150 5.210 20,100 +0.11(+2.16%)
Mar 27, 2006 5.380 5.470 5.060 5.100 73,600 -0.38(-6.93%)
Mar 24, 2006 5.480 5.750 5.420 5.480 29,900 +0.06(+1.11%)
Mar 23, 2006 5.200 5.450 5.200 5.420 24,900 +0.20(+3.83%)
Mar 22, 2006 5.140 5.310 5.110 5.220 39,400 +0.06(+1.16%)
Mar 21, 2006 5.330 5.430 5.150 5.160 42,800 -0.22(-4.09%)
Mar 20, 2006 5.560 5.560 5.320 5.380 51,100 -0.26(-4.61%)
Mar 17, 2006 5.830 5.830 5.600 5.640 124,900 -0.19(-3.26%)
Mar 16, 2006 5.350 5.850 5.350 5.830 54,000 +0.51(+9.59%)
Mar 15, 2006 5.180 5.350 5.150 5.320 33,100 +0.18(+3.50%)
Mar 14, 2006 5.110 5.150 5.010 5.140 47,900 +0.03(+0.59%)
Mar 13, 2006 5.130 5.180 5.050 5.110 45,200 -0.01(-0.20%)
Mar 10, 2006 4.900 5.200 4.900 5.120 85,800 +0.22(+4.49%)
Mar 09, 2006 4.950 4.990 4.900 4.900 43,300 +0.00(+0.00%)
Mar 08, 2006 4.850 4.930 4.810 4.900 162,000 +0.05(+1.03%)
Mar 07, 2006 4.700 4.880 4.700 4.850 39,600 +0.14(+2.97%)
Mar 06, 2006 4.900 4.950 4.680 4.710 196,200 -0.17(-3.48%)
Mar 03, 2006 4.910 4.990 4.840 4.880 63,700 +0.07(+1.46%)
Mar 02, 2006 5.020 5.030 4.810 4.810 64,900 -0.16(-3.22%)
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.