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 29, 2019 1.804 1.806 1.778 1.778 6,021 -0.03(-1.46%)
Mar 28, 2019 1.813 1.813 1.778 1.804 3,674 +0.01(+0.63%)
Mar 27, 2019 1.778 1.793 1.778 1.793 511 +0.02(+0.85%)
Mar 26, 2019 1.787 1.796 1.778 1.778 578 -0.02(-0.98%)
Mar 25, 2019 1.796 1.796 1.781 1.796 57,673 +0.01(+0.49%)
Mar 22, 2019 1.787 1.795 1.778 1.787 7,725 +0.02(+1.00%)
Mar 21, 2019 1.796 1.813 1.769 1.769 5,466 +0.00(+0.00%)
Mar 20, 2019 1.778 1.787 1.769 1.769 14,491 -0.01(-0.50%)
Mar 19, 2019 1.796 1.796 1.774 1.778 10,747 -0.03(-1.46%)
Mar 18, 2019 1.787 1.806 1.787 1.804 4,208 +0.04(+1.99%)
Mar 15, 2019 1.796 1.816 1.769 1.769 16,246 -0.05(-2.89%)
Mar 14, 2019 1.813 1.822 1.808 1.822 6,038 +0.02(+1.04%)
Mar 13, 2019 1.796 1.804 1.795 1.803 3,746 +0.01(+0.42%)
Mar 12, 2019 1.804 1.813 1.796 1.796 5,203 +0.00(+0.01%)
Mar 11, 2019 1.778 1.796 1.778 1.796 2,408 +0.02(+0.98%)
Mar 08, 2019 1.769 1.795 1.769 1.778 10,906 +0.02(+1.00%)
Mar 07, 2019 1.787 1.789 1.760 1.760 3,805 -0.01(-0.50%)
Mar 06, 2019 1.804 1.804 1.769 1.769 6,438 -0.03(-1.47%)
Mar 05, 2019 1.804 1.804 1.778 1.796 2,164 +0.01(+0.49%)
Mar 04, 2019 1.831 1.831 1.787 1.787 7,558 -0.03(-1.46%)
Mar 01, 2019 1.831 1.831 1.787 1.813 1,136 +0.00(+0.06%)
Feb 28, 2019 1.804 1.812 1.804 1.812 3,673 +0.01(+0.42%)
Feb 27, 2019 1.804 1.812 1.804 1.804 830 +0.00(+0.00%)
Feb 26, 2019 1.804 1.822 1.804 1.804 2,909 +0.01(+0.49%)
Feb 25, 2019 1.769 1.822 1.769 1.796 1,350 +0.03(+1.49%)
Feb 22, 2019 1.787 1.804 1.760 1.769 10,906 -0.02(-0.99%)
Feb 21, 2019 1.760 1.790 1.760 1.787 3,940 +0.03(+1.50%)
Feb 20, 2019 1.804 1.804 1.760 1.760 8,385 -0.04(-1.96%)
Feb 19, 2019 1.769 1.801 1.769 1.796 7,923 +0.04(+2.00%)
Feb 15, 2019 1.778 1.796 1.760 1.760 7,157 +0.00(+0.00%)
Feb 14, 2019 1.769 1.796 1.760 1.760 6,807 +0.01(+0.50%)
Feb 13, 2019 1.760 1.778 1.752 1.752 9,839 -0.03(-1.89%)
Feb 12, 2019 1.769 1.787 1.769 1.785 10,956 +0.03(+1.93%)
Feb 11, 2019 1.769 1.787 1.752 1.752 7,472 +0.00(+0.00%)
Feb 08, 2019 1.769 1.778 1.752 1.752 3,067 -0.01(-0.50%)
Feb 07, 2019 1.760 1.760 1.758 1.760 2,030 +0.00(+0.00%)
Feb 06, 2019 1.752 1.787 1.752 1.760 11,282 +0.03(+1.52%)
Feb 05, 2019 1.778 1.796 1.734 1.734 15,663 -0.03(-1.50%)
Feb 04, 2019 1.752 1.787 1.752 1.760 7,600 +0.00(+0.00%)
Feb 01, 2019 1.734 1.760 1.734 1.760 4,998 +0.01(+0.50%)
Jan 31, 2019 1.760 1.760 1.725 1.752 14,054 +0.04(+2.05%)
Jan 30, 2019 1.752 1.752 1.708 1.716 22,386 -0.04(-2.01%)
Jan 29, 2019 1.760 1.769 1.752 1.752 8,650 -0.01(-0.50%)
Jan 28, 2019 1.778 1.778 1.760 1.760 6,220 +0.01(+0.50%)
Jan 25, 2019 1.769 1.804 1.752 1.752 20,790 -0.01(-0.50%)
Jan 24, 2019 1.787 1.813 1.760 1.760 12,922 +0.00(+0.00%)
Jan 23, 2019 1.781 1.781 1.760 1.760 7,447 -0.02(-0.99%)
Jan 22, 2019 1.778 1.804 1.778 1.778 10,104 -0.03(-1.46%)
Jan 18, 2019 1.769 1.831 1.769 1.804 45,785 +0.06(+3.54%)
Jan 17, 2019 1.743 1.804 1.743 1.743 15,150 +0.01(+0.51%)
Jan 16, 2019 1.734 1.796 1.734 1.734 8,794 +0.00(+0.00%)
Jan 15, 2019 1.708 1.787 1.708 1.734 18,545 -0.04(-2.48%)
Jan 14, 2019 1.787 1.800 1.778 1.778 13,240 -0.01(-0.49%)
Jan 11, 2019 1.778 1.804 1.778 1.787 25,562 +0.01(+0.49%)
Jan 10, 2019 1.760 1.787 1.752 1.778 7,781 +0.02(+1.00%)
Jan 09, 2019 1.743 1.769 1.743 1.760 3,690 +0.02(+0.93%)
Jan 08, 2019 1.743 1.747 1.725 1.744 8,906 +0.00(+0.08%)
Jan 07, 2019 1.699 1.755 1.699 1.743 14,753 +0.06(+3.66%)
Jan 04, 2019 1.734 1.760 1.681 1.681 5,453 -0.07(-4.02%)
Jan 03, 2019 1.760 1.760 1.734 1.752 18,444 -0.01(-0.50%)
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.