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 (%)
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%)
Aug 02, 2010 1.178 1.185 1.139 1.139 5,923 -0.03(-2.66%)
Jul 30, 2010 1.170 1.170 1.163 1.170 1,238 +0.00(+0.00%)
Jul 29, 2010 1.236 1.236 1.141 1.170 6,328 +0.01(+0.63%)
Jul 28, 2010 1.272 1.272 1.163 1.163 62,496 -0.12(-9.60%)
Jul 27, 2010 1.272 1.287 1.272 1.287 2,476 +0.02(+1.72%)
Jul 26, 2010 1.272 1.294 1.221 1.265 10,417 +0.01(+1.16%)
Jul 23, 2010 1.221 1.250 1.054 1.250 22,380 -0.04(-2.82%)
Jul 22, 2010 1.301 1.308 1.156 1.287 8,543 -0.04(-2.75%)
Jul 21, 2010 1.345 1.345 1.294 1.323 825 -0.02(-1.62%)
Jul 20, 2010 1.212 1.345 1.212 1.345 4,539 +0.14(+11.45%)
Jul 19, 2010 1.214 1.214 1.207 1.207 4,539 +0.00(+0.00%)
Jul 16, 2010 1.207 1.243 1.192 1.207 4,402 -0.05(-4.02%)
Jul 15, 2010 1.258 1.258 1.250 1.257 3,714 -0.02(-1.73%)
Jul 14, 2010 1.265 1.279 1.214 1.279 19,484 -0.07(-5.38%)
Jul 13, 2010 1.294 1.388 1.294 1.352 17,034 +0.06(+4.49%)
Jul 12, 2010 1.323 1.323 1.287 1.294 11,235 -0.01(-1.11%)
Jul 09, 2010 1.308 1.308 1.271 1.308 2,132 +0.01(+1.12%)
Jul 08, 2010 1.308 1.345 1.287 1.294 14,169 -0.02(-1.66%)
Jul 07, 2010 1.345 1.352 1.308 1.316 8,254 -0.02(-1.42%)
Jul 06, 2010 1.367 1.367 1.335 1.335 4,885 -0.03(-2.35%)
Jul 02, 2010 1.367 1.370 1.367 1.367 4,136 +0.00(+0.01%)
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.