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, 2011 1.010 1.076 1.010 1.047 3,257 -0.02(-2.04%)
Aug 30, 2011 1.025 1.105 0.9231 1.069 22,491 +0.01(+0.69%)
Aug 29, 2011 1.069 1.069 1.018 1.061 24,075 -0.02(-2.01%)
Aug 25, 2011 1.032 1.083 1.083 1.083 9,354 +0.07(+6.43%)
Aug 24, 2011 1.061 1.061 1.018 1.018 3,902 -0.07(-6.67%)
Aug 23, 2011 0.9814 1.090 0.9814 1.090 7,483 +0.07(+7.14%)
Aug 22, 2011 1.090 1.090 1.018 1.018 3,033 -0.08(-7.28%)
Aug 19, 2011 1.134 1.134 1.032 1.098 17,949 -0.05(-4.43%)
Aug 18, 2011 1.185 1.185 1.047 1.148 22,149 -0.05(-4.24%)
Aug 17, 2011 1.178 1.221 1.178 1.199 55,799 +0.01(+1.23%)
Aug 16, 2011 1.236 1.272 1.112 1.185 15,408 -0.07(-5.23%)
Aug 15, 2011 1.272 1.272 1.221 1.250 15,822 -0.02(-1.71%)
Aug 12, 2011 1.301 1.301 1.228 1.272 26,365 -0.03(-2.23%)
Aug 11, 2011 1.337 1.374 1.199 1.301 9,093 -0.01(-0.56%)
Aug 10, 2011 1.199 1.316 1.170 1.308 2,737 +0.12(+9.76%)
Aug 09, 2011 1.178 1.192 0.9813 1.192 51,760 +0.31(+35.54%)
Aug 08, 2011 1.178 1.178 0.8795 0.8795 163,148 -0.32(-26.67%)
Aug 05, 2011 1.250 1.250 0.7196 1.199 172,653 -0.07(-5.17%)
Aug 04, 2011 1.316 1.316 1.250 1.265 47,187 -0.03(-2.25%)
Aug 03, 2011 1.316 1.341 1.185 1.294 65,788 -0.03(-2.20%)
Aug 02, 2011 1.323 1.323 1.316 1.323 7,016 -0.01(-0.55%)
Aug 01, 2011 1.323 1.374 1.323 1.330 5,709 -0.01(-1.08%)
Jul 29, 2011 1.345 1.345 1.279 1.345 37,511 +0.01(+1.09%)
Jul 28, 2011 1.330 1.330 1.316 1.330 3,026 +0.00(+0.00%)
Jul 27, 2011 1.345 1.345 1.323 1.330 14,384 -0.05(-3.68%)
Jul 26, 2011 1.352 1.381 1.337 1.381 12,248 +0.05(+3.82%)
Jul 25, 2011 1.308 1.352 1.308 1.330 2,366 +0.00(+0.00%)
Jul 22, 2011 1.330 1.330 1.323 1.330 8,979 +0.05(+3.98%)
Jul 21, 2011 1.308 1.330 1.178 1.279 52,046 -0.04(-3.30%)
Jul 20, 2011 1.301 1.323 1.272 1.323 23,383 -0.00(-0.27%)
Jul 19, 2011 1.316 1.359 1.308 1.327 29,751 +0.02(+1.39%)
Jul 18, 2011 1.316 1.316 1.308 1.308 2,108 -0.01(-0.55%)
Jul 15, 2011 1.323 1.323 1.308 1.316 5,943 -0.02(-1.63%)
Jul 14, 2011 1.352 1.352 1.337 1.337 463 -0.03(-2.13%)
Jul 13, 2011 1.352 1.367 1.352 1.367 1,133 +0.01(+1.08%)
Jul 12, 2011 1.323 1.352 1.323 1.352 1,524 +0.03(+2.20%)
Jul 11, 2011 1.330 1.337 1.323 1.323 5,266 -0.01(-0.55%)
Jul 08, 2011 1.345 1.345 1.323 1.330 1,166 -0.02(-1.23%)
Jul 07, 2011 1.406 1.406 1.337 1.347 2,613 -0.02(-1.45%)
Jul 06, 2011 1.345 1.374 1.345 1.367 963 +0.03(+2.17%)
Jul 05, 2011 1.308 1.432 1.308 1.337 11,996 +0.00(+0.00%)
Jul 01, 2011 1.337 1.337 1.337 1.337 1,238 -0.03(-2.12%)
Jun 30, 2011 1.345 1.367 1.345 1.366 3,472 +0.04(+3.29%)
Jun 29, 2011 1.333 1.333 1.323 1.323 1,927 -0.01(-1.09%)
Jun 28, 2011 1.345 1.359 1.337 1.337 4,706 -0.00(-0.01%)
Jun 27, 2011 1.374 1.374 1.337 1.338 1,788 -0.06(-4.16%)
Jun 24, 2011 1.330 1.396 1.330 1.396 11,512 +0.06(+4.35%)
Jun 23, 2011 1.352 1.352 1.337 1.337 969 -0.01(-1.07%)
Jun 22, 2011 1.345 1.359 1.316 1.352 2,476 -0.01(-1.06%)
Jun 21, 2011 1.337 1.381 1.337 1.367 4,515 +0.01(+0.53%)
Jun 20, 2011 1.330 1.359 1.330 1.359 3,819 -0.04(-3.11%)
Jun 17, 2011 1.367 1.403 1.367 1.403 2,023 +0.07(+4.89%)
Jun 16, 2011 1.345 1.352 1.316 1.337 6,603 -0.02(-1.50%)
Jun 15, 2011 1.345 1.359 1.316 1.358 3,852 +0.03(+2.08%)
Jun 14, 2011 1.352 1.388 1.323 1.330 22,165 -0.03(-2.14%)
Jun 13, 2011 1.396 1.417 1.308 1.359 14,187 -0.05(-3.61%)
Jun 10, 2011 1.381 1.417 1.381 1.410 4,127 -0.01(-0.51%)
Jun 09, 2011 1.388 1.425 1.367 1.417 11,831 +0.02(+1.56%)
Jun 08, 2011 1.439 1.439 1.308 1.396 34,646 -0.04(-2.54%)
Jun 07, 2011 1.396 1.432 1.381 1.432 4,729 +0.05(+3.68%)
Jun 06, 2011 1.454 1.454 1.381 1.381 57,264 -0.07(-5.00%)
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.