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, 2014 1.873 1.904 1.873 1.904 34,777 +0.08(+4.17%)
Mar 28, 2014 1.828 1.835 1.828 1.828 1,969 +0.00(+0.00%)
Mar 27, 2014 1.812 1.843 1.812 1.828 51,892 +0.01(+0.42%)
Mar 26, 2014 1.812 1.828 1.812 1.820 6,828 +0.00(+0.00%)
Mar 25, 2014 1.812 1.820 1.812 1.820 13,471 +0.01(+0.42%)
Mar 24, 2014 1.820 1.827 1.812 1.812 15,667 +0.04(+2.15%)
Mar 21, 2014 1.729 1.774 1.713 1.774 7,673 +0.02(+0.87%)
Mar 20, 2014 1.759 1.759 1.759 1.759 393 +0.04(+2.21%)
Mar 19, 2014 1.751 1.751 1.721 1.721 8,677 -0.02(-1.31%)
Mar 18, 2014 1.736 1.782 1.736 1.744 4,027 +0.02(+0.88%)
Mar 17, 2014 1.721 1.767 1.721 1.729 15,252 -0.08(-4.62%)
Mar 14, 2014 1.790 1.812 1.790 1.812 3,512 +0.08(+4.85%)
Mar 13, 2014 1.767 1.775 1.729 1.729 46,193 -0.01(-0.44%)
Mar 12, 2014 1.721 1.744 1.721 1.736 22,642 +0.00(+0.00%)
Mar 11, 2014 1.774 1.782 1.736 1.736 22,738 -0.04(-2.15%)
Mar 10, 2014 1.774 1.790 1.774 1.774 20,939 +0.02(+1.30%)
Mar 07, 2014 1.736 1.774 1.736 1.751 27,072 +0.02(+1.32%)
Mar 06, 2014 1.744 1.751 1.710 1.729 54,016 -0.02(-1.31%)
Mar 05, 2014 1.744 1.751 1.744 1.751 5,632 +0.00(+0.01%)
Mar 04, 2014 1.734 1.782 1.729 1.751 7,267 -0.00(-0.00%)
Mar 03, 2014 1.721 1.782 1.706 1.751 10,529 +0.04(+2.22%)
Feb 28, 2014 1.727 1.759 1.713 1.713 12,352 -0.05(-2.60%)
Feb 27, 2014 1.737 1.767 1.721 1.759 14,657 +0.04(+2.48%)
Feb 26, 2014 1.751 1.789 1.713 1.716 23,429 -0.04(-2.00%)
Feb 25, 2014 1.729 1.751 1.713 1.751 24,126 +0.03(+1.77%)
Feb 24, 2014 1.729 1.751 1.698 1.721 38,991 -0.03(-1.74%)
Feb 21, 2014 1.713 1.759 1.713 1.751 11,312 +0.04(+2.22%)
Feb 20, 2014 1.721 1.728 1.660 1.713 92,905 -0.04(-2.17%)
Feb 19, 2014 1.721 1.789 1.683 1.751 64,799 +0.02(+0.88%)
Feb 18, 2014 1.789 1.789 1.690 1.736 47,353 -0.05(-2.97%)
Feb 14, 2014 1.828 1.789 1.789 1.789 1,707 -0.05(-2.49%)
Feb 13, 2014 1.835 1.850 1.835 1.835 6,010 -0.03(-1.63%)
Feb 12, 2014 1.873 1.881 1.858 1.866 32,471 -0.02(-0.81%)
Feb 11, 2014 1.835 1.881 1.835 1.881 6,270 -0.01(-0.40%)
Feb 10, 2014 1.896 1.896 1.866 1.888 10,163 -0.02(-0.80%)
Feb 07, 2014 1.850 1.904 1.850 1.904 12,009 +0.05(+2.46%)
Feb 06, 2014 1.843 1.858 1.828 1.858 13,276 +0.03(+1.62%)
Feb 05, 2014 1.782 1.843 1.782 1.828 3,296 +0.02(+1.31%)
Feb 04, 2014 1.675 1.812 1.675 1.805 27,109 +0.13(+7.73%)
Feb 03, 2014 1.797 1.797 1.614 1.675 11,223 -0.10(-5.58%)
Jan 31, 2014 1.782 1.819 1.630 1.774 9,992 -0.01(-0.43%)
Jan 30, 2014 1.652 1.858 1.652 1.782 16,722 +0.11(+6.85%)
Jan 29, 2014 1.690 1.698 1.668 1.668 4,466 -0.03(-1.79%)
Jan 28, 2014 1.721 1.789 1.561 1.698 16,360 -0.02(-0.89%)
Jan 27, 2014 1.683 1.797 1.683 1.713 2,147 -0.05(-2.68%)
Jan 24, 2014 1.782 1.782 1.645 1.761 21,300 +0.03(+1.47%)
Jan 23, 2014 1.797 1.797 1.714 1.735 3,354 -0.04(-2.21%)
Jan 22, 2014 1.835 1.835 1.668 1.774 13,194 +0.03(+1.75%)
Jan 21, 2014 1.744 1.805 1.690 1.744 12,521 -0.05(-2.55%)
Jan 17, 2014 1.812 1.789 1.789 1.789 5,778 -0.04(-2.08%)
Jan 16, 2014 1.828 1.858 1.789 1.828 13,272 +0.02(+0.84%)
Jan 15, 2014 1.858 1.873 1.789 1.812 61,525 -0.05(-2.46%)
Jan 14, 2014 1.888 1.927 1.835 1.858 25,406 -0.02(-0.81%)
Jan 13, 2014 1.876 1.934 1.851 1.873 32,670 +0.00(+0.00%)
Jan 10, 2014 1.888 1.911 1.866 1.873 1,862 -0.01(-0.41%)
Jan 09, 2014 1.904 1.911 1.873 1.881 10,484 -0.02(-0.80%)
Jan 08, 2014 1.904 1.904 1.896 1.896 1,117 +0.00(+0.00%)
Jan 07, 2014 1.888 1.938 1.850 1.896 13,262 +0.02(+1.22%)
Jan 06, 2014 1.873 1.926 1.850 1.873 13,037 +0.04(+2.07%)
Jan 03, 2014 1.919 1.957 1.835 1.835 174,131 -0.07(-3.60%)
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.