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 (%)
Jun 30, 2010 1.308 1.345 1.308 1.323 15,683 -0.04(-2.67%)
Jun 29, 2010 1.403 1.403 1.359 1.359 2,338 -0.11(-7.43%)
Jun 25, 2010 1.468 1.468 1.279 1.468 18,617 +0.19(+14.77%)
Jun 24, 2010 1.396 1.454 1.221 1.279 29,604 -0.07(-4.86%)
Jun 23, 2010 1.374 1.381 1.337 1.345 17,196 -0.04(-2.63%)
Jun 22, 2010 1.454 1.534 1.367 1.381 19,370 -0.15(-9.52%)
Jun 21, 2010 1.468 1.541 1.432 1.526 20,635 +0.11(+7.69%)
Jun 18, 2010 1.417 1.417 1.367 1.417 15,276 +0.04(+2.63%)
Jun 17, 2010 1.447 1.447 1.323 1.381 5,090 -0.09(-6.40%)
Jun 16, 2010 1.439 1.490 1.439 1.476 24,479 +0.04(+2.52%)
Jun 15, 2010 1.367 1.439 1.367 1.439 6,322 +0.06(+4.21%)
Jun 14, 2010 1.367 1.381 1.367 1.381 4,058 +0.00(+0.00%)
Jun 11, 2010 1.352 1.388 1.352 1.381 5,117 +0.00(+0.00%)
Jun 10, 2010 1.381 1.417 1.359 1.381 98,639 +0.02(+1.60%)
Jun 09, 2010 1.403 1.439 1.359 1.359 17,334 -0.05(-3.61%)
Jun 08, 2010 1.388 1.585 1.381 1.410 89,361 +0.03(+2.10%)
Jun 07, 2010 1.417 1.417 1.381 1.381 3,714 -0.04(-2.56%)
Jun 04, 2010 1.417 1.447 1.417 1.417 1,788 -0.03(-2.01%)
Jun 03, 2010 1.417 1.526 1.417 1.447 16,371 +0.03(+2.05%)
Jun 02, 2010 1.417 1.447 1.417 1.417 8,391 -0.01(-0.51%)
Jun 01, 2010 1.403 1.432 1.396 1.425 7,909 +0.01(+0.51%)
May 28, 2010 1.417 1.432 1.396 1.417 4,127 -0.01(-0.51%)
May 27, 2010 1.403 1.432 1.403 1.425 20,824 -0.03(-2.00%)
May 26, 2010 1.403 1.454 1.403 1.454 36,327 +0.01(+0.50%)
May 25, 2010 1.367 1.447 1.367 1.447 35,634 -0.01(-1.00%)
May 24, 2010 1.417 1.490 1.396 1.461 22,682 +0.04(+3.08%)
May 21, 2010 1.367 1.417 1.367 1.417 23,285 -0.01(-1.02%)
May 20, 2010 1.374 1.454 1.374 1.432 32,237 -0.03(-1.99%)
May 19, 2010 1.447 1.483 1.396 1.461 11,164 -0.04(-2.43%)
May 18, 2010 1.534 1.534 1.490 1.497 6,332 +0.01(+0.49%)
May 17, 2010 1.490 1.512 1.447 1.490 22,757 -0.04(-2.38%)
May 14, 2010 1.526 1.526 1.461 1.526 17,196 +0.06(+3.96%)
May 13, 2010 1.454 1.490 1.454 1.468 10,857 +0.00(+0.00%)
May 12, 2010 1.461 1.468 1.461 1.468 7,349 -0.02(-1.46%)
May 11, 2010 1.468 1.490 1.468 1.490 7,280 +0.01(+0.99%)
May 10, 2010 1.483 1.505 1.476 1.476 7,617 -0.02(-1.45%)
May 07, 2010 1.439 1.497 1.403 1.497 26,424 +0.02(+1.47%)
May 06, 2010 1.483 1.512 0.8795 1.476 63,515 -0.02(-1.46%)
May 05, 2010 1.505 1.505 1.497 1.497 9,217 -0.04(-2.83%)
May 04, 2010 1.534 1.570 1.534 1.541 21,411 +0.00(+0.00%)
May 03, 2010 1.425 1.628 1.425 1.541 20,635 -0.06(-3.64%)
Apr 30, 2010 1.621 1.628 1.570 1.599 21,076 -0.07(-3.93%)
Apr 29, 2010 1.548 1.665 1.519 1.665 50,872 +0.10(+6.51%)
Apr 28, 2010 1.563 1.570 1.541 1.563 9,760 -0.02(-1.38%)
Apr 27, 2010 1.534 1.606 1.526 1.585 963 +0.03(+1.87%)
Apr 26, 2010 1.548 1.585 1.526 1.556 6,954 -0.03(-1.84%)
Apr 23, 2010 1.577 1.599 1.548 1.585 9,411 +0.01(+0.46%)
Apr 22, 2010 1.519 1.577 1.497 1.577 13,069 +0.02(+1.40%)
Apr 21, 2010 1.563 1.570 1.519 1.556 17,196 -0.01(-0.47%)
Apr 20, 2010 1.519 1.570 1.519 1.563 15,654 +0.04(+2.38%)
Apr 19, 2010 1.505 1.577 1.497 1.526 8,773 -0.01(-0.94%)
Apr 16, 2010 1.548 1.577 1.519 1.541 11,297 -0.04(-2.30%)
Apr 15, 2010 1.599 1.614 1.534 1.577 9,905 +0.00(+0.00%)
Apr 14, 2010 1.585 1.606 1.541 1.577 6,603 -0.01(-0.46%)
Apr 13, 2010 1.577 1.585 1.512 1.585 17,891 +0.01(+0.93%)
Apr 12, 2010 1.635 1.635 1.570 1.570 17,141 -0.07(-4.00%)
Apr 09, 2010 1.548 1.635 1.526 1.635 7,153 +0.08(+5.14%)
Apr 08, 2010 1.490 1.569 1.490 1.556 24,075 +0.01(+0.47%)
Apr 07, 2010 1.490 1.606 1.490 1.548 15,947 +0.03(+1.91%)
Apr 06, 2010 1.556 1.563 1.505 1.519 17,843 -0.03(-1.88%)
Apr 05, 2010 1.548 1.548 1.512 1.548 20,635 -0.01(-0.93%)
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.