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 (%)
Jun 29, 2012 0.9377 0.9522 0.9115 0.9522 5,522 +0.01(+1.55%)
Jun 28, 2012 0.9086 0.9377 0.9086 0.9377 412 -0.01(-0.77%)
Jun 27, 2012 0.9377 0.9450 0.9377 0.9450 3,396 +0.03(+3.17%)
Jun 26, 2012 0.8941 0.9304 0.8941 0.9159 9,430 +0.00(+0.00%)
Jun 22, 2012 0.9086 0.9159 0.9159 0.9159 57,505 +0.01(+0.80%)
Jun 21, 2012 0.9086 0.9086 0.9013 0.9086 5,838 +0.00(+0.00%)
Jun 20, 2012 0.9159 0.9159 0.9086 0.9086 5,347 -0.00(-0.14%)
Jun 19, 2012 0.8868 0.9099 0.8868 0.9099 6,094 +0.01(+0.59%)
Jun 18, 2012 0.9377 0.9377 0.9013 0.9046 963 -0.04(-4.27%)
Jun 15, 2012 0.8723 0.9450 0.8650 0.9450 4,710 +0.07(+8.33%)
Jun 14, 2012 0.9449 0.9449 0.8723 0.8723 3,025 -0.06(-6.25%)
Jun 13, 2012 0.9305 0.9305 0.9304 0.9304 14,995 -0.01(-1.54%)
Jun 12, 2012 0.9086 0.9813 0.8755 0.9450 14,021 +0.04(+4.00%)
Jun 11, 2012 0.9159 0.9377 0.8868 0.9086 9,905 -0.02(-2.34%)
Jun 08, 2012 0.9086 0.9304 0.8795 0.9304 12,436 +0.02(+2.40%)
Jun 07, 2012 0.9247 0.9247 0.9086 0.9086 36,961 -0.04(-3.85%)
Jun 06, 2012 0.9595 0.9595 0.9086 0.9450 5,263 +0.01(+0.78%)
Jun 05, 2012 0.9450 0.9595 0.9013 0.9377 18,496 -0.06(-5.69%)
Jun 04, 2012 0.9958 0.9958 0.9668 0.9942 33,807 +0.03(+2.84%)
Jun 01, 2012 0.8868 0.9740 0.8868 0.9668 11,542 +0.07(+8.13%)
May 31, 2012 0.9086 0.9231 0.8868 0.8941 25,115 -0.01(-1.59%)
May 30, 2012 0.9159 0.9450 0.9085 0.9085 12,084 -0.07(-7.41%)
May 29, 2012 0.9159 1.018 0.9086 0.9813 8,228 +0.04(+3.85%)
May 25, 2012 0.9522 0.9657 0.8505 0.9450 11,377 -0.05(-5.11%)
May 23, 2012 0.9813 0.9958 0.9958 0.9958 2,613 +0.01(+1.48%)
May 22, 2012 0.9813 1.010 0.9813 0.9813 19,194 +0.00(+0.00%)
May 21, 2012 0.9813 1.003 0.9813 0.9813 30,252 +0.00(+0.00%)
May 18, 2012 1.018 1.032 0.9813 0.9813 24,295 -0.04(-3.57%)
May 17, 2012 0.9813 1.032 0.9813 1.018 19,862 +0.04(+3.70%)
May 16, 2012 0.9886 0.9958 0.9377 0.9813 3,700 -0.04(-3.57%)
May 15, 2012 1.018 1.018 1.018 1.018 16,884 +0.00(+0.00%)
May 14, 2012 1.018 1.041 1.018 1.018 11,080 +0.00(+0.00%)
May 11, 2012 1.018 1.047 1.018 1.018 9,492 -0.01(-1.41%)
May 10, 2012 1.032 1.032 1.018 1.032 10,328 -0.01(-0.70%)
May 09, 2012 1.018 1.039 1.010 1.039 8,288 +0.02(+2.14%)
May 08, 2012 1.018 1.032 1.018 1.018 8,529 +0.01(+0.72%)
May 07, 2012 1.010 1.013 1.010 1.010 7,770 +0.00(+0.00%)
May 04, 2012 1.047 1.047 1.010 1.010 13,021 -0.04(-3.47%)
May 03, 2012 1.054 1.054 1.047 1.047 14,101 -0.01(-1.37%)
May 02, 2012 1.054 1.069 1.054 1.061 34,434 +0.01(+0.69%)
May 01, 2012 1.054 1.061 1.054 1.054 2,366 -0.00(-0.01%)
Apr 30, 2012 1.061 1.061 1.054 1.054 19,437 -0.04(-3.89%)
Apr 27, 2012 1.105 1.105 1.054 1.097 4,626 +0.01(+0.59%)
Apr 26, 2012 1.054 1.090 1.054 1.090 4,266 +0.02(+2.03%)
Apr 25, 2012 1.090 1.090 1.069 1.069 550 -0.04(-3.28%)
Apr 24, 2012 1.083 1.105 1.039 1.105 24,650 +0.02(+2.01%)
Apr 23, 2012 1.054 1.083 1.054 1.083 5,022 +0.00(+0.00%)
Apr 19, 2012 1.090 1.083 1.083 1.083 8,804 -0.03(-2.61%)
Apr 18, 2012 1.105 1.119 1.062 1.112 4,270 +0.02(+2.00%)
Apr 17, 2012 1.061 1.112 1.061 1.090 62,632 +0.03(+2.74%)
Apr 16, 2012 1.090 1.090 1.039 1.061 21,060 -0.03(-2.67%)
Apr 13, 2012 1.090 1.112 1.090 1.090 3,604 -0.02(-1.96%)
Apr 12, 2012 1.090 1.112 1.083 1.112 149,337 -0.04(-3.16%)
Apr 11, 2012 1.112 1.148 1.076 1.148 81,466 +0.04(+3.26%)
Apr 10, 2012 1.105 1.119 1.098 1.112 38,040 +0.01(+1.33%)
Apr 09, 2012 1.105 1.127 1.098 1.098 13,358 -0.03(-2.58%)
Apr 05, 2012 1.098 1.134 1.098 1.127 9,741 +0.03(+2.65%)
Apr 04, 2012 1.098 1.098 1.098 1.098 15,215 -0.02(-1.95%)
Apr 03, 2012 1.076 1.119 1.076 1.119 3,021 +0.04(+4.05%)
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.