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, 2003 2.333 2.384 2.312 2.312 45,674 -0.09(-3.64%)
Mar 28, 2003 2.486 2.486 2.399 2.399 35,218 -0.11(-4.35%)
Mar 27, 2003 2.508 2.566 2.471 2.508 21,048 -0.04(-1.43%)
Mar 26, 2003 2.508 2.551 2.479 2.544 26,413 -0.01(-0.57%)
Mar 25, 2003 2.595 2.689 2.544 2.559 18,985 -0.04(-1.68%)
Mar 24, 2003 2.689 2.689 2.602 2.602 8,391 -0.12(-4.53%)
Mar 21, 2003 2.799 2.857 2.580 2.726 48,425 -0.04(-1.32%)
Mar 20, 2003 2.631 2.748 2.559 2.762 24,763 +0.07(+2.43%)
Mar 19, 2003 2.508 2.697 2.508 2.697 7,566 +0.18(+7.23%)
Mar 18, 2003 2.457 2.537 2.370 2.515 87,221 +0.04(+1.76%)
Mar 17, 2003 2.435 2.501 2.384 2.471 29,715 +0.00(+0.00%)
Mar 14, 2003 2.639 2.639 2.457 2.471 38,245 -0.17(-6.34%)
Mar 13, 2003 2.704 2.704 2.580 2.639 91,760 -0.07(-2.42%)
Mar 12, 2003 2.646 2.704 2.617 2.704 24,900 +0.04(+1.36%)
Mar 11, 2003 2.660 2.689 2.631 2.668 24,487 +0.01(+0.55%)
Mar 10, 2003 2.653 2.653 2.595 2.653 34,530 -0.01(-0.27%)
Mar 07, 2003 2.653 2.689 2.631 2.660 14,582 -0.05(-1.88%)
Mar 06, 2003 2.653 2.762 2.653 2.711 20,085 +0.03(+1.08%)
Mar 05, 2003 2.762 2.762 2.653 2.682 18,159 -0.08(-2.89%)
Mar 04, 2003 2.668 2.762 2.617 2.762 30,265 +0.09(+3.26%)
Mar 03, 2003 2.646 2.704 2.646 2.675 41,134 +0.06(+2.22%)
Feb 28, 2003 2.908 2.915 2.610 2.617 12,931 -0.28(-9.77%)
Feb 27, 2003 2.973 3.053 2.857 2.900 17,746 +0.00(+0.00%)
Feb 26, 2003 2.610 2.900 2.610 2.900 7,841 +0.27(+10.22%)
Feb 25, 2003 2.617 2.631 2.566 2.631 11,968 -0.01(-0.55%)
Feb 24, 2003 2.689 2.689 2.515 2.646 25,863 -0.07(-2.67%)
Feb 21, 2003 2.580 2.769 2.580 2.719 22,561 +0.16(+6.25%)
Feb 20, 2003 2.508 2.602 2.479 2.559 24,900 -0.02(-0.84%)
Feb 19, 2003 2.544 2.617 2.537 2.580 73,326 +0.04(+1.43%)
Feb 18, 2003 2.726 2.762 2.544 2.544 52,002 -0.11(-4.11%)
Feb 14, 2003 2.580 2.660 2.573 2.653 11,418 +0.08(+3.11%)
Feb 13, 2003 2.617 2.689 2.573 2.573 19,810 -0.12(-4.32%)
Feb 12, 2003 2.755 2.799 2.689 2.689 33,842 -0.07(-2.63%)
Feb 11, 2003 2.849 2.908 2.668 2.762 38,245 -0.09(-3.31%)
Feb 10, 2003 2.958 2.958 2.726 2.857 43,060 -0.17(-5.76%)
Feb 07, 2003 3.140 3.162 3.024 3.031 46,912 -0.10(-3.25%)
Feb 06, 2003 3.351 3.351 3.133 3.133 17,746 -0.23(-6.91%)
Feb 05, 2003 3.693 3.693 3.365 3.365 86,120 -0.33(-8.86%)
Feb 04, 2003 3.627 3.693 3.489 3.693 56,404 +0.12(+3.25%)
Feb 03, 2003 3.220 3.620 3.097 3.576 116,524 +0.36(+11.06%)
Jan 31, 2003 3.089 3.227 3.089 3.220 22,699 +0.13(+4.24%)
Jan 30, 2003 2.937 3.126 2.908 3.089 48,150 +0.15(+5.20%)
Jan 29, 2003 2.762 2.937 2.762 2.937 11,005 +0.12(+4.39%)
Jan 28, 2003 2.639 2.813 2.617 2.813 100,978 +0.18(+6.91%)
Jan 27, 2003 2.639 2.689 2.617 2.631 20,773 -0.03(-1.09%)
Jan 24, 2003 2.682 2.719 2.660 2.660 58,881 +0.00(+0.00%)
Jan 23, 2003 2.689 2.689 2.617 2.660 255,197 +0.00(+0.00%)
Jan 22, 2003 2.849 2.849 2.639 2.660 433,078 -0.23(-7.81%)
Jan 21, 2003 2.857 2.900 2.740 2.886 48,838 +0.04(+1.28%)
Jan 17, 2003 2.835 2.900 2.820 2.849 17,746 +0.01(+0.51%)
Jan 16, 2003 2.617 2.835 2.617 2.835 106,618 +0.22(+8.33%)
Jan 15, 2003 2.944 2.980 2.617 2.617 162,610 -0.29(-10.00%)
Jan 14, 2003 2.980 2.980 2.849 2.908 181,595 -0.07(-2.44%)
Jan 13, 2003 3.038 3.046 2.951 2.980 48,838 -0.06(-1.91%)
Jan 10, 2003 3.104 3.147 2.980 3.038 68,648 -0.09(-2.79%)
Jan 09, 2003 3.053 3.242 3.046 3.126 25,313 +0.09(+2.87%)
Jan 08, 2003 3.155 3.155 2.980 3.038 87,771 -0.19(-5.86%)
Jan 07, 2003 3.416 3.416 3.220 3.227 47,875 -0.26(-7.50%)
Jan 06, 2003 3.453 3.525 3.424 3.489 25,450 +0.09(+2.56%)
Jan 03, 2003 3.307 3.438 3.271 3.402 20,773 +0.02(+0.65%)
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.