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 (%)
Oct 29, 2010 1.236 1.250 1.221 1.250 50,352 +0.01(+1.17%)
Oct 28, 2010 1.258 1.258 1.214 1.236 41,643 -0.02(-1.22%)
Oct 27, 2010 1.272 1.279 1.250 1.251 6,373 -0.02(-1.66%)
Oct 25, 2010 1.265 1.279 1.228 1.272 43,226 -0.01(-1.13%)
Oct 22, 2010 1.308 1.308 1.279 1.287 3,852 -0.01(-1.12%)
Oct 21, 2010 1.308 1.308 1.294 1.301 9,584 +0.01(+0.56%)
Oct 20, 2010 1.294 1.316 1.294 1.294 45,947 -0.01(-0.55%)
Oct 19, 2010 1.301 1.316 1.294 1.301 21,608 +0.00(+0.00%)
Oct 18, 2010 1.345 1.345 1.301 1.301 46,251 -0.02(-1.65%)
Oct 15, 2010 1.359 1.359 1.294 1.323 35,109 -0.05(-3.70%)
Oct 14, 2010 1.403 1.403 1.367 1.374 46,452 -0.05(-3.57%)
Oct 13, 2010 1.396 1.425 1.374 1.425 89,639 +0.03(+2.08%)
Oct 12, 2010 1.381 1.410 1.374 1.396 19,544 +0.03(+2.13%)
Oct 11, 2010 1.381 1.381 1.345 1.367 11,280 +0.00(+0.00%)
Oct 08, 2010 1.367 1.417 1.308 1.367 37,895 +0.06(+4.44%)
Oct 07, 2010 1.367 1.367 1.301 1.308 70,607 -0.06(-4.26%)
Oct 06, 2010 1.403 1.410 1.367 1.367 112,893 -0.06(-4.08%)
Oct 05, 2010 1.439 1.454 1.403 1.425 23,490 -0.01(-0.51%)
Oct 04, 2010 1.425 1.432 1.396 1.432 97,383 +0.01(+0.51%)
Oct 01, 2010 1.425 1.461 1.308 1.425 77,363 +0.11(+8.28%)
Sep 30, 2010 1.308 1.345 1.294 1.316 134,958 +0.01(+0.56%)
Sep 29, 2010 1.308 1.308 1.301 1.308 73,013 -0.01(-1.09%)
Sep 28, 2010 1.345 1.359 1.294 1.323 330,885 +0.05(+3.99%)
Sep 24, 2010 1.308 1.272 1.272 1.272 5,158 +0.00(+0.01%)
Sep 23, 2010 1.294 1.308 1.265 1.272 8,185 -0.02(-1.68%)
Sep 22, 2010 1.243 1.294 1.199 1.294 7,827 +0.03(+2.30%)
Sep 21, 2010 1.287 1.287 1.259 1.265 1,857 +0.02(+1.75%)
Sep 20, 2010 1.279 1.279 1.192 1.243 5,158 -0.05(-3.93%)
Sep 17, 2010 1.294 1.294 1.163 1.294 7,767 +0.05(+4.09%)
Sep 15, 2010 1.236 1.337 1.127 1.243 43,565 +0.01(+0.59%)
Sep 14, 2010 1.221 1.252 1.214 1.236 10,152 +0.00(+0.00%)
Sep 13, 2010 1.199 1.258 1.199 1.236 6,464 +0.05(+4.29%)
Sep 10, 2010 1.199 1.218 1.185 1.185 4,912 -0.01(-1.21%)
Sep 09, 2010 1.272 1.272 1.178 1.199 12,832 -0.07(-5.71%)
Sep 08, 2010 1.287 1.301 1.272 1.272 14,857 +0.00(+0.00%)
Sep 07, 2010 1.287 1.287 1.272 1.272 687 -0.01(-1.13%)
Sep 03, 2010 1.279 1.287 1.279 1.287 275 -0.03(-2.21%)
Sep 02, 2010 1.163 1.323 1.163 1.316 6,068 +0.06(+4.62%)
Sep 01, 2010 1.352 1.396 1.170 1.258 4,670 -0.03(-2.26%)
Aug 31, 2010 1.272 1.308 1.199 1.287 11,290 +0.04(+3.51%)
Aug 30, 2010 1.287 1.287 1.236 1.243 5,227 -0.01(-1.16%)
Aug 27, 2010 1.258 1.301 1.185 1.258 9,767 -0.07(-5.46%)
Aug 26, 2010 1.294 1.345 1.294 1.330 2,063 +0.02(+1.67%)
Aug 25, 2010 1.323 1.367 1.308 1.308 7,704 -0.01(-1.10%)
Aug 24, 2010 1.367 1.367 1.323 1.323 3,436 -0.03(-2.15%)
Aug 23, 2010 1.367 1.432 1.352 1.352 6,185 +0.01(+0.53%)
Aug 20, 2010 1.351 1.374 1.323 1.345 4,431 +0.01(+0.55%)
Aug 19, 2010 1.439 1.439 1.337 1.337 15,679 -0.10(-7.07%)
Aug 18, 2010 1.396 1.447 1.396 1.439 7,050 +0.07(+4.76%)
Aug 17, 2010 1.258 1.447 1.250 1.374 19,458 +0.09(+7.39%)
Aug 16, 2010 1.403 1.447 1.250 1.279 11,556 -0.09(-6.88%)
Aug 13, 2010 1.374 1.447 1.265 1.374 20,184 +0.10(+8.00%)
Aug 12, 2010 1.294 1.294 1.156 1.272 30,561 -0.02(-1.68%)
Aug 11, 2010 1.199 1.294 1.190 1.294 14,064 +0.07(+5.33%)
Aug 10, 2010 1.148 1.228 1.148 1.228 963 +0.04(+3.05%)
Aug 09, 2010 1.148 1.192 1.141 1.192 4,337 +0.04(+3.15%)
Aug 06, 2010 1.156 1.156 1.127 1.156 825 +0.03(+2.58%)
Aug 05, 2010 1.156 1.156 1.099 1.127 14,588 -0.01(-1.27%)
Aug 04, 2010 1.112 1.192 1.112 1.141 13,724 +0.03(+2.61%)
Aug 03, 2010 1.141 1.148 1.112 1.112 4,581 -0.03(-2.37%)
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.