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 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%)
Apr 01, 2010 1.534 1.563 1.563 1.563 49,801 +0.07(+4.37%)
Mar 31, 2010 1.512 1.548 1.490 1.497 10,678 +0.00(+0.00%)
Mar 30, 2010 1.534 1.534 1.483 1.497 70,929 -0.01(-0.96%)
Mar 29, 2010 1.548 1.548 1.476 1.512 114,236 -0.01(-0.95%)
Mar 26, 2010 1.490 1.541 1.476 1.526 155,869 +0.03(+1.94%)
Mar 25, 2010 1.505 1.526 1.483 1.497 74,733 +0.00(+0.12%)
Mar 24, 2010 1.534 1.541 1.483 1.496 25,666 -0.02(-1.56%)
Mar 23, 2010 1.526 1.534 1.490 1.519 18,299 -0.01(-0.48%)
Mar 22, 2010 1.497 1.548 1.497 1.526 16,102 +0.04(+2.94%)
Mar 19, 2010 1.526 1.556 1.483 1.483 33,675 -0.03(-1.92%)
Mar 18, 2010 1.541 1.541 1.512 1.512 10,730 -0.01(-0.95%)
Mar 17, 2010 1.483 1.570 1.483 1.526 16,233 +0.03(+1.94%)
Mar 16, 2010 1.556 1.556 1.490 1.497 19,879 -0.09(-5.50%)
Mar 15, 2010 1.570 1.592 1.570 1.585 21,007 -0.03(-1.80%)
Mar 12, 2010 1.578 1.614 1.534 1.614 23,883 +0.04(+2.30%)
Mar 11, 2010 1.577 1.665 1.556 1.577 6,082 +0.00(+0.00%)
Mar 10, 2010 1.592 1.592 1.556 1.577 18,291 +0.03(+1.88%)
Mar 09, 2010 1.570 1.577 1.548 1.548 20,528 -0.02(-1.39%)
Mar 08, 2010 1.643 1.672 1.570 1.570 54,544 -0.02(-1.44%)
Mar 05, 2010 1.635 1.635 1.564 1.593 5,365 -0.05(-3.03%)
Mar 04, 2010 1.665 1.665 1.617 1.643 9,298 +0.02(+1.35%)
Mar 03, 2010 1.556 1.650 1.548 1.621 14,410 +0.04(+2.29%)
Mar 02, 2010 1.541 1.665 1.541 1.585 19,821 +0.04(+2.35%)
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.