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 (%)
May 30, 2003 2.508 2.544 2.471 2.537 23,800 +0.07(+2.65%)
May 29, 2003 2.486 2.501 2.435 2.471 61,494 +0.02(+0.89%)
May 28, 2003 2.471 2.508 2.435 2.450 60,944 -0.06(-2.32%)
May 27, 2003 2.559 2.559 2.399 2.508 31,779 -0.07(-2.82%)
May 23, 2003 2.486 2.595 2.471 2.580 57,505 +0.09(+3.50%)
May 22, 2003 2.442 2.493 2.421 2.493 96,988 +0.04(+1.78%)
May 21, 2003 2.435 2.450 2.406 2.450 107,444 +0.00(+0.00%)
May 20, 2003 2.471 2.471 2.406 2.450 82,406 -0.02(-0.88%)
May 19, 2003 2.457 2.508 2.268 2.471 42,922 +0.00(+0.00%)
May 16, 2003 2.399 2.617 2.399 2.471 162,886 +0.04(+1.80%)
May 15, 2003 2.435 2.435 2.362 2.428 175,130 +0.01(+0.30%)
May 14, 2003 2.442 2.464 2.421 2.421 86,808 -0.01(-0.60%)
May 13, 2003 2.413 2.508 2.399 2.435 80,480 -0.02(-0.89%)
May 12, 2003 2.399 2.544 2.377 2.457 105,793 +0.06(+2.42%)
May 09, 2003 2.544 2.544 2.362 2.399 103,867 -0.09(-3.79%)
May 08, 2003 2.515 2.522 2.486 2.493 92,173 -0.02(-0.87%)
May 07, 2003 2.551 2.566 2.486 2.515 41,134 -0.03(-1.14%)
May 06, 2003 2.508 2.544 2.471 2.544 74,839 +0.11(+4.48%)
May 05, 2003 2.471 2.544 2.406 2.435 62,870 +0.00(+0.00%)
May 02, 2003 2.362 2.450 2.362 2.435 81,443 +0.07(+3.08%)
May 01, 2003 2.435 2.471 2.333 2.362 126,566 -0.07(-2.99%)
Apr 30, 2003 2.421 2.471 2.399 2.435 45,536 +0.08(+3.40%)
Apr 29, 2003 2.384 2.399 2.326 2.355 204,708 -0.03(-1.22%)
Apr 28, 2003 2.471 2.479 2.232 2.384 202,644 -0.06(-2.38%)
Apr 25, 2003 2.777 2.777 2.435 2.442 114,735 -0.28(-10.40%)
Apr 24, 2003 2.769 2.799 2.486 2.726 79,517 -0.11(-3.85%)
Apr 23, 2003 2.835 2.944 2.799 2.835 53,378 +0.04(+1.56%)
Apr 22, 2003 2.791 2.835 2.762 2.791 25,313 -0.04(-1.29%)
Apr 21, 2003 2.871 2.871 2.726 2.828 36,044 -0.04(-1.27%)
Apr 17, 2003 2.835 2.886 2.777 2.864 67,548 +0.04(+1.29%)
Apr 16, 2003 2.791 2.864 2.791 2.828 21,598 +0.04(+1.30%)
Apr 15, 2003 2.689 2.799 2.675 2.791 37,282 +0.13(+4.92%)
Apr 14, 2003 2.508 2.660 2.450 2.660 12,519 +0.20(+8.28%)
Apr 11, 2003 2.580 2.580 2.442 2.457 30,678 -0.09(-3.43%)
Apr 10, 2003 2.624 2.631 2.544 2.544 11,143 -0.07(-2.78%)
Apr 09, 2003 2.980 2.988 2.617 2.617 61,494 -0.33(-11.11%)
Apr 08, 2003 2.849 2.944 2.733 2.944 88,321 +0.09(+3.32%)
Apr 07, 2003 2.660 2.849 2.660 2.849 65,759 +0.26(+10.11%)
Apr 04, 2003 2.522 2.610 2.508 2.588 81,305 +0.12(+4.71%)
Apr 03, 2003 2.530 2.530 2.464 2.471 74,426 +0.01(+0.59%)
Apr 02, 2003 2.377 2.457 2.362 2.457 43,472 +0.01(+0.30%)
Apr 01, 2003 2.326 2.471 2.282 2.450 65,484 +0.14(+5.97%)
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%)
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.