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 (%)
Aug 29, 2008 3.754 3.773 3.620 3.627 15,408 -0.15(-4.04%)
Aug 28, 2008 3.518 3.780 3.467 3.780 52,382 +0.21(+5.91%)
Aug 27, 2008 3.569 3.584 3.518 3.569 16,885 -0.01(-0.20%)
Aug 26, 2008 3.605 3.627 3.562 3.576 20,785 +0.01(+0.41%)
Aug 25, 2008 3.562 3.595 3.547 3.562 16,852 -0.12(-3.35%)
Aug 22, 2008 3.504 3.693 3.438 3.685 31,718 +0.24(+6.96%)
Aug 21, 2008 3.598 3.605 3.416 3.445 52,805 -0.21(-5.77%)
Aug 20, 2008 3.678 3.714 3.627 3.656 41,445 -0.03(-0.79%)
Aug 19, 2008 3.882 3.882 3.671 3.685 30,880 -0.23(-5.76%)
Aug 18, 2008 3.925 3.925 3.838 3.911 17,944 +0.00(+0.00%)
Aug 15, 2008 4.252 4.289 3.758 3.911 0 -0.13(-3.24%)
Aug 14, 2008 4.180 4.180 3.954 4.042 74,426 -0.10(-2.46%)
Aug 13, 2008 3.613 4.180 3.584 4.143 82,842 +0.57(+15.85%)
Aug 12, 2008 3.562 3.634 3.562 3.576 44,526 +0.01(+0.20%)
Aug 11, 2008 3.460 3.569 3.431 3.569 75,561 +0.12(+3.37%)
Aug 08, 2008 3.373 3.467 3.278 3.453 43,417 +0.09(+2.81%)
Aug 07, 2008 3.169 3.387 3.169 3.358 110,428 +0.12(+3.59%)
Aug 06, 2008 3.220 3.264 3.133 3.242 39,658 +0.01(+0.45%)
Aug 05, 2008 3.264 3.307 3.191 3.227 69,714 -0.01(-0.22%)
Aug 04, 2008 3.220 3.264 3.162 3.235 92,660 +0.01(+0.22%)
Aug 01, 2008 3.235 3.249 3.140 3.227 32,212 -0.03(-0.89%)
Jul 31, 2008 3.264 3.271 3.140 3.256 58,634 +0.00(+0.00%)
Jul 30, 2008 3.235 3.264 2.973 3.256 61,609 +0.08(+2.52%)
Jul 29, 2008 3.176 3.198 3.046 3.176 69,322 +0.14(+4.55%)
Jul 28, 2008 3.242 3.264 3.038 3.038 52,545 -0.19(-5.86%)
Jul 25, 2008 3.220 3.329 3.176 3.227 227,131 +0.06(+1.84%)
Jul 24, 2008 3.344 3.445 3.038 3.169 53,792 +0.10(+3.32%)
Jul 23, 2008 3.162 3.206 3.038 3.067 53,903 -0.04(-1.40%)
Jul 22, 2008 3.126 3.176 3.089 3.111 72,700 -0.01(-0.23%)
Jul 21, 2008 3.118 3.118 3.082 3.118 41,472 -0.01(-0.23%)
Jul 18, 2008 3.155 3.191 3.111 3.126 35,746 -0.01(-0.46%)
Jul 17, 2008 3.155 3.155 3.082 3.140 54,857 +0.01(+0.23%)
Jul 16, 2008 3.075 3.198 2.944 3.133 104,300 +0.09(+2.86%)
Jul 15, 2008 2.966 3.169 2.878 3.046 63,652 -0.01(-0.24%)
Jul 14, 2008 3.126 3.126 3.002 3.053 30,458 +0.04(+1.45%)
Jul 11, 2008 2.908 3.075 2.908 3.009 100,441 -0.04(-1.19%)
Jul 10, 2008 2.973 3.046 2.915 3.046 41,812 +0.07(+2.45%)
Jul 09, 2008 3.126 3.155 2.973 2.973 60,185 -0.15(-4.66%)
Jul 08, 2008 3.191 3.191 3.082 3.118 68,571 -0.03(-0.92%)
Jul 07, 2008 3.358 3.358 3.147 3.147 72,553 -0.19(-5.66%)
Jul 04, 2008 3.373 3.373 3.329 3.336 29,421 +0.00(+0.00%)
Jul 03, 2008 3.373 3.373 3.329 3.336 29,421 -0.01(-0.22%)
Jul 02, 2008 3.416 3.445 3.307 3.344 102,524 -0.15(-4.37%)
Jul 01, 2008 3.736 3.736 3.424 3.496 106,251 -0.20(-5.50%)
Jun 30, 2008 3.576 3.765 3.424 3.700 231,156 +0.12(+3.46%)
Jun 27, 2008 3.831 4.056 3.467 3.576 1,703,592 -0.31(-8.04%)
Jun 26, 2008 4.121 4.151 3.860 3.889 31,538 -0.21(-5.14%)
Jun 25, 2008 4.180 4.180 4.100 4.100 26,413 -0.03(-0.70%)
Jun 24, 2008 4.216 4.216 4.034 4.129 19,672 -0.05(-1.22%)
Jun 23, 2008 4.289 4.310 4.114 4.180 49,471 +0.00(+0.00%)
Jun 20, 2008 4.354 4.361 4.042 4.180 47,462 -0.15(-3.36%)
Jun 19, 2008 4.434 4.434 4.296 4.325 45,123 -0.18(-4.03%)
Jun 18, 2008 4.638 4.638 4.507 4.507 16,921 -0.07(-1.59%)
Jun 17, 2008 4.572 4.601 4.507 4.579 27,260 +0.07(+1.61%)
Jun 16, 2008 4.543 4.543 4.470 4.507 11,305 +0.00(+0.00%)
Jun 13, 2008 4.587 4.630 4.434 4.507 32,742 -0.07(-1.43%)
Jun 12, 2008 4.507 4.579 4.485 4.572 23,432 +0.09(+1.94%)
Jun 11, 2008 4.449 4.507 4.419 4.485 14,995 -0.01(-0.16%)
Jun 10, 2008 4.492 4.499 4.434 4.492 6,769 +0.07(+1.48%)
Jun 09, 2008 4.427 4.463 4.405 4.427 18,847 +0.03(+0.66%)
Jun 06, 2008 4.449 4.478 4.398 4.398 26,138 -0.11(-2.42%)
Jun 05, 2008 4.507 4.507 4.398 4.507 23,877 +0.07(+1.64%)
Jun 04, 2008 4.470 4.601 4.376 4.434 43,917 -0.01(-0.16%)
Jun 03, 2008 4.456 4.456 4.361 4.441 48,012 +0.04(+0.99%)
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.