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 (%)
Feb 27, 2015 1.976 1.992 1.929 1.945 3,876 -0.09(-4.21%)
Feb 26, 2015 1.937 2.031 1.914 2.031 7,749 +0.08(+3.98%)
Feb 25, 2015 1.891 1.992 1.891 1.953 1,812 +0.06(+3.29%)
Feb 24, 2015 1.843 1.929 1.821 1.891 25,955 +0.12(+6.58%)
Feb 23, 2015 1.898 1.898 1.774 1.774 25,562 -0.10(-5.39%)
Feb 20, 2015 1.821 1.875 1.821 1.875 1,359 +0.01(+0.42%)
Feb 19, 2015 1.852 1.885 1.797 1.867 12,925 +0.01(+0.42%)
Feb 18, 2015 1.909 1.914 1.836 1.859 13,489 -0.01(-0.42%)
Feb 17, 2015 2.000 2.000 1.867 1.867 11,418 -0.10(-5.14%)
Feb 13, 2015 1.953 1.968 1.968 1.968 2,185 +0.04(+2.02%)
Feb 11, 2015 1.937 1.929 1.929 1.929 3,084 -0.02(-0.80%)
Feb 10, 2015 1.906 1.963 1.906 1.945 5,682 -0.01(-0.40%)
Feb 09, 2015 2.014 2.015 1.953 1.953 5,760 -0.09(-4.20%)
Feb 06, 2015 2.038 2.057 2.038 2.038 10,894 +0.00(+0.00%)
Feb 05, 2015 2.038 2.038 2.038 2.038 417 -0.01(-0.38%)
Feb 04, 2015 2.046 2.046 2.046 2.046 151 +0.01(+0.38%)
Feb 03, 2015 2.038 2.072 2.038 2.039 2,409 +0.00(+0.00%)
Feb 02, 2015 2.046 2.077 2.038 2.038 14,234 -0.02(-0.76%)
Jan 30, 2015 2.046 2.062 2.046 2.054 12,264 +0.02(+0.76%)
Jan 29, 2015 2.070 2.070 2.038 2.038 771 -0.02(-1.13%)
Jan 28, 2015 2.046 2.062 2.046 2.062 1,034 +0.02(+0.76%)
Jan 27, 2015 2.077 2.077 1.984 2.046 5,609 +0.00(+0.00%)
Jan 26, 2015 2.077 2.077 2.046 2.046 2,823 +0.02(+1.15%)
Jan 23, 2015 2.015 2.054 1.984 2.023 6,864 -0.02(-0.76%)
Jan 22, 2015 2.043 2.043 1.929 2.038 3,629 +0.06(+3.15%)
Jan 20, 2015 2.007 2.007 1.898 1.976 10 -0.07(-3.42%)
Jan 16, 2015 1.984 2.046 1.984 2.046 2,181 -0.02(-0.75%)
Jan 15, 2015 2.038 2.062 2.038 2.062 3,366 +0.02(+1.14%)
Jan 14, 2015 2.039 2.039 2.039 2.039 267 -0.05(-2.23%)
Jan 13, 2015 2.023 2.101 2.023 2.085 4,912 +0.03(+1.51%)
Jan 12, 2015 2.093 2.093 2.054 2.054 1,226 -0.04(-1.85%)
Jan 09, 2015 2.101 2.101 2.054 2.093 2,082 -0.00(-0.00%)
Jan 08, 2015 2.093 2.093 2.093 2.093 134 +0.02(+1.13%)
Jan 07, 2015 2.047 2.140 2.015 2.070 6,925 +0.05(+2.31%)
Jan 06, 2015 1.961 2.023 1.898 2.023 9,778 +0.11(+5.61%)
Jan 05, 2015 1.906 2.007 1.906 1.915 4,214 +0.02(+0.90%)
Jan 02, 2015 1.961 1.984 1.898 1.898 34,743 -0.13(-6.51%)
Dec 31, 2014 2.046 2.031 2.031 2.031 6,169 -0.02(-0.76%)
Dec 30, 2014 2.077 2.077 2.046 2.046 1,131 +0.01(+0.38%)
Dec 29, 2014 1.984 2.054 1.984 2.038 7,575 +0.01(+0.38%)
Dec 26, 2014 2.000 2.031 1.984 2.031 7,138 +0.04(+1.95%)
Dec 24, 2014 2.093 1.992 1.992 1.992 7,711 -0.05(-2.29%)
Dec 23, 2014 2.023 2.077 1.992 2.038 10,535 -0.14(-6.43%)
Dec 22, 2014 1.867 2.178 1.852 2.178 90,484 +0.29(+15.23%)
Dec 19, 2014 1.898 1.906 1.852 1.891 6,377 -0.02(-0.82%)
Dec 18, 2014 1.875 1.906 1.813 1.906 27,459 +0.08(+4.26%)
Dec 17, 2014 1.774 1.867 1.774 1.828 23,035 +0.05(+2.62%)
Dec 16, 2014 1.873 1.873 1.766 1.782 4,529 -0.13(-6.91%)
Dec 15, 2014 1.906 1.914 1.906 1.914 15,598 +0.01(+0.41%)
Dec 12, 2014 1.923 1.923 1.906 1.906 2,188 +0.00(+0.00%)
Dec 11, 2014 2.010 2.010 1.906 1.906 8,655 -0.05(-2.78%)
Dec 10, 2014 2.085 2.085 1.953 1.961 1,907 -0.07(-3.45%)
Dec 09, 2014 1.984 2.038 1.984 2.031 1,313 +0.03(+1.56%)
Dec 08, 2014 2.000 2.000 2.000 2.000 377 -0.05(-2.28%)
Dec 05, 2014 1.914 2.085 1.914 2.046 3,978 +0.09(+4.37%)
Dec 04, 2014 2.015 2.023 1.929 1.961 2,994 -0.09(-4.18%)
Dec 03, 2014 2.093 2.093 2.031 2.046 1,185 +0.00(+0.00%)
Dec 02, 2014 2.015 2.046 2.015 2.046 580 +0.03(+1.54%)
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.