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, 2006 3.976 3.991 3.896 3.991 22,699 +0.01(+0.18%)
Mar 30, 2006 4.071 4.071 3.925 3.983 13,482 -0.04(-1.08%)
Mar 29, 2006 3.823 4.049 3.823 4.027 20,773 +0.24(+6.33%)
Mar 28, 2006 3.780 3.845 3.743 3.787 27,652 +0.08(+2.16%)
Mar 27, 2006 3.911 3.976 3.678 3.707 101,253 -0.28(-6.93%)
Mar 24, 2006 3.983 4.180 3.940 3.983 41,134 +0.04(+1.11%)
Mar 23, 2006 3.780 3.962 3.780 3.940 34,255 +0.15(+3.83%)
Mar 22, 2006 3.736 3.860 3.714 3.794 54,203 +0.04(+1.16%)
Mar 21, 2006 3.874 3.947 3.743 3.751 58,881 -0.16(-4.09%)
Mar 20, 2006 4.042 4.042 3.867 3.911 70,299 -0.19(-4.61%)
Mar 17, 2006 4.238 4.238 4.071 4.100 171,828 -0.14(-3.26%)
Mar 16, 2006 3.889 4.252 3.889 4.238 74,289 +0.37(+9.59%)
Mar 15, 2006 3.765 3.889 3.743 3.867 45,536 +0.13(+3.50%)
Mar 14, 2006 3.714 3.743 3.642 3.736 65,897 +0.02(+0.59%)
Mar 13, 2006 3.729 3.765 3.671 3.714 62,182 -0.01(-0.20%)
Mar 10, 2006 3.562 3.780 3.562 3.722 118,037 +0.16(+4.49%)
Mar 09, 2006 3.598 3.627 3.562 3.562 59,568 +0.00(+0.00%)
Mar 08, 2006 3.525 3.584 3.496 3.562 222,867 +0.04(+1.03%)
Mar 07, 2006 3.416 3.547 3.416 3.525 54,478 +0.10(+2.97%)
Mar 06, 2006 3.562 3.598 3.402 3.424 269,917 -0.12(-3.48%)
Mar 03, 2006 3.569 3.627 3.518 3.547 87,633 +0.05(+1.46%)
Mar 02, 2006 3.649 3.656 3.496 3.496 89,284 -0.12(-3.22%)
Mar 01, 2006 3.649 3.649 3.562 3.613 33,430 +0.00(+0.00%)
Feb 28, 2006 3.664 3.664 3.576 3.613 33,430 -0.05(-1.39%)
Feb 27, 2006 3.707 3.743 3.650 3.664 26,001 -0.01(-0.20%)
Feb 24, 2006 3.664 3.751 3.664 3.671 59,431 +0.01(+0.20%)
Feb 23, 2006 3.642 3.693 3.554 3.664 122,439 +0.02(+0.60%)
Feb 22, 2006 3.736 3.794 3.642 3.642 91,623 -0.09(-2.53%)
Feb 21, 2006 3.627 3.780 3.627 3.736 75,664 +0.12(+3.42%)
Feb 17, 2006 3.685 3.693 3.613 3.613 188,061 -0.01(-0.40%)
Feb 16, 2006 3.671 3.722 3.605 3.627 101,253 -0.03(-0.80%)
Feb 15, 2006 3.634 3.765 3.634 3.656 109,507 +0.04(+1.21%)
Feb 14, 2006 3.685 3.758 3.591 3.613 111,984 -0.01(-0.20%)
Feb 13, 2006 3.722 3.729 3.584 3.620 137,435 -0.07(-1.97%)
Feb 10, 2006 3.889 3.918 3.634 3.693 206,634 -0.12(-3.24%)
Feb 09, 2006 3.765 3.889 3.765 3.816 40,171 +0.08(+2.14%)
Feb 08, 2006 3.642 3.773 3.634 3.736 34,668 +0.11(+3.01%)
Feb 07, 2006 3.736 3.889 3.627 3.627 227,270 -0.12(-3.29%)
Feb 06, 2006 3.925 3.969 3.722 3.751 234,561 -0.15(-3.91%)
Feb 03, 2006 4.020 4.056 3.853 3.903 230,984 -0.04(-1.11%)
Feb 02, 2006 4.354 4.361 3.860 3.947 240,752 -0.41(-9.35%)
Feb 01, 2006 4.390 4.427 4.318 4.354 106,481 -0.11(-2.44%)
Jan 31, 2006 4.608 4.725 4.463 4.463 91,898 -0.07(-1.60%)
Jan 30, 2006 4.405 4.579 4.332 4.536 122,852 +0.08(+1.79%)
Jan 27, 2006 4.499 4.579 4.434 4.456 33,705 -0.04(-0.81%)
Jan 26, 2006 4.616 4.623 4.463 4.492 68,098 -0.08(-1.75%)
Jan 25, 2006 4.616 4.652 4.521 4.572 33,705 -0.08(-1.72%)
Jan 24, 2006 4.616 4.652 4.602 4.652 14,995 +0.04(+0.95%)
Jan 23, 2006 4.550 4.623 4.550 4.608 12,243 +0.06(+1.28%)
Jan 20, 2006 4.623 4.623 4.521 4.550 16,233 -0.06(-1.26%)
Jan 19, 2006 4.674 4.688 4.587 4.608 18,572 -0.05(-1.09%)
Jan 18, 2006 4.594 4.674 4.594 4.659 8,667 +0.01(+0.31%)
Jan 17, 2006 4.594 4.645 4.579 4.645 23,937 +0.04(+0.79%)
Jan 13, 2006 4.572 4.645 4.572 4.608 31,916 +0.07(+1.60%)
Jan 12, 2006 4.543 4.608 4.507 4.536 6,190 -0.05(-1.11%)
Jan 11, 2006 4.579 4.623 4.565 4.587 15,545 -0.01(-0.32%)
Jan 10, 2006 4.543 4.616 4.499 4.601 16,096 +0.01(+0.32%)
Jan 09, 2006 4.558 4.594 4.529 4.587 17,059 +0.02(+0.48%)
Jan 06, 2006 4.529 4.579 4.492 4.565 29,165 +0.07(+1.62%)
Jan 05, 2006 4.492 4.529 4.485 4.492 12,656 -0.01(-0.32%)
Jan 04, 2006 4.543 4.587 4.434 4.507 68,098 -0.04(-0.80%)
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.