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 (%)
Mar 30, 2012 1.470 1.500 1.410 1.480 20,537 +0.01(+0.68%)
Mar 29, 2012 1.480 1.480 1.470 1.470 2,000 +0.01(+0.68%)
Mar 28, 2012 1.480 1.480 1.450 1.460 35,964 -0.02(-1.35%)
Mar 27, 2012 1.520 1.520 1.470 1.480 6,646 -0.05(-3.27%)
Mar 26, 2012 1.520 1.530 1.450 1.530 29,151 +0.03(+2.00%)
Mar 23, 2012 1.490 1.500 1.470 1.500 27,834 +0.03(+2.04%)
Mar 22, 2012 1.510 1.520 1.460 1.470 43,200 -0.03(-2.00%)
Mar 21, 2012 1.510 1.550 1.470 1.500 35,005 +0.00(+0.00%)
Mar 20, 2012 1.500 1.550 1.480 1.500 76,855 +0.02(+1.35%)
Mar 19, 2012 1.530 1.548 1.450 1.480 106,134 -0.07(-4.52%)
Mar 16, 2012 1.500 1.550 1.450 1.550 18,950 +0.04(+2.65%)
Mar 15, 2012 1.460 1.510 1.450 1.510 8,009 +0.07(+4.86%)
Mar 14, 2012 1.460 1.460 1.400 1.440 11,400 +0.04(+2.86%)
Mar 13, 2012 1.480 1.500 1.400 1.400 30,298 -0.08(-5.41%)
Mar 12, 2012 1.400 1.500 1.400 1.480 208,337 +0.08(+5.71%)
Mar 09, 2012 1.390 1.400 1.350 1.400 1,700 +0.02(+1.45%)
Mar 08, 2012 1.350 1.400 1.320 1.380 25,540 +0.03(+2.22%)
Mar 07, 2012 1.310 1.350 1.310 1.350 3,800 +0.01(+0.75%)
Mar 06, 2012 1.310 1.370 1.310 1.340 7,959 -0.03(-2.19%)
Mar 05, 2012 1.340 1.370 1.300 1.370 9,311 +0.01(+0.74%)
Mar 02, 2012 1.350 1.360 1.350 1.360 50,301 -0.02(-1.45%)
Mar 01, 2012 1.330 1.380 1.300 1.380 9,841 +0.06(+4.55%)
Feb 29, 2012 1.370 1.390 1.260 1.320 61,975 -0.07(-5.04%)
Feb 28, 2012 1.320 1.400 1.320 1.390 5,400 +0.01(+0.72%)
Feb 27, 2012 1.350 1.380 1.320 1.380 18,984 +0.02(+1.47%)
Feb 24, 2012 1.350 1.420 1.350 1.360 9,805 +0.01(+0.74%)
Feb 23, 2012 1.330 1.399 1.330 1.350 1,897 +0.01(+0.75%)
Feb 22, 2012 1.320 1.410 1.320 1.340 13,006 +0.03(+2.29%)
Feb 21, 2012 1.240 1.550 1.240 1.310 119,706 +0.10(+8.18%)
Feb 17, 2012 1.280 1.280 1.200 1.211 17,920 -0.08(-6.12%)
Feb 16, 2012 1.320 1.390 1.200 1.290 48,798 +0.00(+0.00%)
Feb 15, 2012 1.400 1.400 1.240 1.290 4,054 -0.11(-7.86%)
Feb 14, 2012 1.510 1.510 1.370 1.400 7,298 -0.10(-6.67%)
Feb 13, 2012 1.340 1.620 1.340 1.500 61,842 +0.14(+10.29%)
Feb 10, 2012 1.270 1.360 1.200 1.360 20,510 +0.14(+11.37%)
Feb 09, 2012 1.220 1.221 1.195 1.221 10,758 +0.03(+2.71%)
Feb 08, 2012 1.240 1.250 1.180 1.189 14,411 -0.05(-4.11%)
Feb 07, 2012 1.260 1.260 1.210 1.240 4,228 -0.01(-0.80%)
Feb 06, 2012 1.220 1.250 1.220 1.250 10,869 +0.00(+0.00%)
Feb 03, 2012 1.230 1.250 1.230 1.250 10,777 +0.02(+1.63%)
Feb 02, 2012 1.200 1.230 1.200 1.230 2,002 +0.06(+5.13%)
Jan 31, 2012 1.200 1.170 1.170 1.170 12,600 +0.01(+0.86%)
Jan 30, 2012 1.200 1.200 1.160 1.160 1,409 -0.08(-6.46%)
Jan 27, 2012 1.270 1.270 1.240 1.240 2,890 -0.06(-4.61%)
Jan 26, 2012 1.280 1.370 1.280 1.300 5,074 -0.05(-3.70%)
Jan 25, 2012 1.140 1.360 1.140 1.350 19,110 +0.20(+17.39%)
Jan 24, 2012 1.100 1.170 1.100 1.150 2,923 +0.04(+3.60%)
Jan 23, 2012 1.101 1.110 1.101 1.110 2,400 -0.03(-2.63%)
Jan 20, 2012 1.130 1.200 1.040 1.140 9,613 +0.01(+0.88%)
Jan 19, 2012 1.140 1.146 1.100 1.130 7,402 -0.04(-3.42%)
Jan 18, 2012 1.110 1.180 1.070 1.170 9,640 +0.03(+2.63%)
Jan 17, 2012 1.060 1.150 1.060 1.140 18,798 +0.12(+11.76%)
Jan 13, 2012 1.080 1.080 1.020 1.020 6,124 -0.03(-2.86%)
Jan 12, 2012 1.050 1.070 1.050 1.050 4,176 +0.00(+0.00%)
Jan 11, 2012 1.050 1.050 1.050 1.050 3,600 -0.01(-0.94%)
Jan 10, 2012 1.060 1.060 1.050 1.060 16,685 -0.01(-0.93%)
Jan 09, 2012 1.071 1.071 1.070 1.070 1,424 -0.01(-1.25%)
Jan 06, 2012 1.110 1.110 1.040 1.083 6,169 -0.02(-1.50%)
Jan 05, 2012 1.060 1.140 1.060 1.100 1,100 +0.05(+4.56%)
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.