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 (%)
Mar 31, 2008 4.456 4.499 4.445 4.478 17,471 +0.01(+0.18%)
Mar 28, 2008 4.361 4.470 4.347 4.470 21,736 +0.09(+2.16%)
Mar 27, 2008 4.412 4.470 4.354 4.376 24,900 -0.04(-0.82%)
Mar 26, 2008 4.412 4.441 4.340 4.412 9,630 -0.02(-0.49%)
Mar 25, 2008 4.158 4.463 4.121 4.434 74,564 +0.19(+4.45%)
Mar 24, 2008 4.143 4.252 4.143 4.245 41,822 +0.07(+1.57%)
Mar 21, 2008 4.514 4.543 4.027 4.180 236,074 +0.00(+0.00%)
Mar 20, 2008 4.514 4.543 4.027 4.180 236,074 -0.36(-7.85%)
Mar 19, 2008 4.710 4.732 4.536 4.536 47,737 -0.19(-4.00%)
Mar 18, 2008 4.819 4.827 4.725 4.725 28,339 -0.02(-0.46%)
Mar 17, 2008 4.819 4.819 4.688 4.747 31,641 -0.08(-1.66%)
Mar 14, 2008 4.928 4.950 4.761 4.827 39,935 -0.13(-2.64%)
Mar 13, 2008 4.907 4.965 4.863 4.957 29,578 +0.02(+0.44%)
Mar 12, 2008 4.885 4.979 4.885 4.936 11,831 +0.01(+0.30%)
Mar 11, 2008 4.914 4.957 4.739 4.921 44,298 +0.07(+1.35%)
Mar 10, 2008 4.936 4.936 4.834 4.856 40,446 -0.11(-2.20%)
Mar 07, 2008 4.979 4.979 4.928 4.965 10,317 -0.04(-0.73%)
Mar 06, 2008 4.994 5.008 4.921 5.001 23,662 -0.04(-0.86%)
Mar 05, 2008 4.943 5.052 4.943 5.045 22,011 +0.09(+1.76%)
Mar 04, 2008 4.950 4.986 4.899 4.957 39,758 -0.01(-0.29%)
Mar 03, 2008 4.972 4.979 4.899 4.972 21,874 -0.05(-1.01%)
Feb 29, 2008 5.016 5.045 5.016 5.023 12,794 -0.02(-0.43%)
Feb 28, 2008 5.081 5.081 5.008 5.045 45,949 -0.04(-0.72%)
Feb 27, 2008 5.052 5.081 5.016 5.081 107,719 +0.00(+0.00%)
Feb 26, 2008 5.052 5.081 5.037 5.081 33,708 -0.04(-0.71%)
Feb 25, 2008 5.081 5.117 5.016 5.117 91,485 +0.04(+0.86%)
Feb 22, 2008 5.088 5.088 5.023 5.074 91,348 -0.04(-0.71%)
Feb 21, 2008 5.066 5.110 4.936 5.110 145,567 +0.06(+1.15%)
Feb 20, 2008 4.892 5.052 4.892 5.052 33,706 +0.13(+2.66%)
Feb 19, 2008 4.950 5.016 4.899 4.921 39,758 -0.10(-2.03%)
Feb 18, 2008 5.030 5.037 4.994 5.023 0 +0.00(+0.00%)
Feb 15, 2008 5.030 5.037 4.994 5.023 32,742 -0.03(-0.58%)
Feb 14, 2008 5.008 5.052 4.986 5.052 12,931 +0.00(+0.00%)
Feb 13, 2008 5.030 5.081 5.023 5.052 33,292 +0.02(+0.43%)
Feb 12, 2008 5.023 5.052 4.979 5.030 47,049 -0.03(-0.57%)
Feb 11, 2008 5.016 5.110 5.016 5.059 79,281 -0.01(-0.14%)
Feb 08, 2008 5.008 5.081 5.008 5.066 31,779 +0.07(+1.31%)
Feb 07, 2008 4.877 5.030 4.877 5.001 41,134 +0.06(+1.18%)
Feb 06, 2008 4.928 4.965 4.907 4.943 34,393 +0.00(+0.00%)
Feb 05, 2008 5.066 5.066 4.936 4.943 62,269 -0.14(-2.72%)
Feb 04, 2008 5.095 5.110 5.066 5.081 105,380 -0.01(-0.29%)
Feb 01, 2008 5.066 5.110 5.023 5.095 101,803 +0.04(+0.72%)
Jan 31, 2008 5.081 5.110 5.030 5.059 33,808 -0.01(-0.14%)
Jan 30, 2008 5.183 5.183 5.066 5.066 101,253 -0.08(-1.55%)
Jan 29, 2008 5.190 5.582 5.139 5.146 172,893 +0.13(+2.61%)
Jan 28, 2008 4.892 5.023 4.877 5.016 71,438 +0.07(+1.32%)
Jan 25, 2008 4.943 4.979 4.899 4.950 74,151 +0.05(+1.04%)
Jan 24, 2008 4.870 4.972 4.783 4.899 50,764 -0.06(-1.17%)
Jan 23, 2008 4.688 4.972 4.688 4.957 141,260 +0.13(+2.71%)
Jan 22, 2008 4.761 4.841 4.718 4.827 60,669 -0.01(-0.30%)
Jan 21, 2008 5.023 5.023 4.790 4.841 0 +0.00(+0.00%)
Jan 18, 2008 5.023 5.023 4.790 4.841 39,363 -0.11(-2.20%)
Jan 17, 2008 5.008 5.045 4.877 4.950 165,224 -0.03(-0.58%)
Jan 16, 2008 4.863 4.979 4.856 4.979 56,267 +0.11(+2.24%)
Jan 15, 2008 4.899 4.921 4.768 4.870 43,197 -0.04(-0.89%)
Jan 14, 2008 4.841 4.936 4.841 4.914 41,546 +0.09(+1.96%)
Jan 11, 2008 4.921 4.986 4.790 4.819 112,259 -0.12(-2.50%)
Jan 10, 2008 4.841 4.972 4.841 4.943 96,713 +0.06(+1.19%)
Jan 09, 2008 4.659 4.892 4.470 4.885 116,936 +0.14(+2.91%)
Jan 08, 2008 4.718 4.747 4.667 4.747 43,748 +0.08(+1.71%)
Jan 07, 2008 4.601 4.674 4.485 4.667 70,152 +0.04(+0.94%)
Jan 04, 2008 4.710 4.718 4.616 4.623 21,323 -0.17(-3.64%)
Jan 03, 2008 4.783 4.834 4.776 4.797 18,434 -0.01(-0.15%)
Jan 02, 2008 4.790 4.812 4.783 4.805 56,267 +0.04(+0.92%)
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.