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 31, 2016 1.765 1.765 1.765 1.765 1,902 -0.02(-1.33%)
May 27, 2016 1.789 1.789 1.789 1.789 9,934 +0.00(+0.00%)
May 25, 2016 1.789 1.813 1.757 1.789 194 +0.01(+0.45%)
May 24, 2016 1.813 1.841 1.781 1.781 978 -0.04(-2.18%)
May 23, 2016 1.893 1.893 1.813 1.821 866 +0.05(+2.69%)
May 20, 2016 1.813 1.829 1.773 1.773 6,472 -0.03(-1.76%)
May 19, 2016 1.805 1.805 1.805 1.805 2,443 -0.01(-0.44%)
May 18, 2016 1.766 1.813 1.766 1.813 674 +0.03(+1.79%)
May 17, 2016 1.757 1.781 1.742 1.781 10,555 +0.02(+1.36%)
May 16, 2016 1.757 1.757 1.757 1.757 6,476 +0.00(+0.00%)
May 13, 2016 1.742 1.757 1.727 1.757 17,982 +0.00(+0.00%)
May 12, 2016 1.750 1.757 1.710 1.757 11,052 +0.00(+0.00%)
May 11, 2016 1.805 1.805 1.718 1.757 6,037 -0.06(-3.07%)
May 10, 2016 1.800 1.813 1.799 1.813 2,469 +0.00(+0.00%)
May 09, 2016 1.795 1.813 1.795 1.813 2,253 +0.01(+0.44%)
May 06, 2016 1.789 1.813 1.789 1.805 7,166 +0.03(+1.79%)
May 05, 2016 1.744 1.789 1.742 1.773 1,927 +0.03(+1.83%)
May 04, 2016 1.742 1.797 1.734 1.742 28,978 -0.04(-2.23%)
May 03, 2016 1.797 1.797 1.773 1.781 21,933 -0.03(-1.75%)
May 02, 2016 1.813 1.837 1.757 1.813 79,361 +0.02(+1.33%)
Apr 29, 2016 1.964 1.964 1.789 1.789 33,260 -0.06(-3.02%)
Apr 28, 2016 1.837 1.924 1.805 1.845 31,722 +0.02(+0.87%)
Apr 27, 2016 1.877 1.877 1.829 1.829 14,995 -0.04(-2.14%)
Apr 26, 2016 1.909 1.909 1.805 1.869 44,347 +0.01(+0.44%)
Apr 25, 2016 1.885 1.885 1.836 1.861 27,916 -0.02(-1.27%)
Apr 22, 2016 1.924 1.956 1.877 1.885 1,502 -0.02(-1.25%)
Apr 21, 2016 1.909 1.924 1.877 1.909 7,078 -0.03(-1.64%)
Apr 20, 2016 1.940 1.980 1.940 1.940 7,273 -0.03(-1.61%)
Apr 19, 2016 1.964 1.988 1.940 1.972 719 +0.08(+4.20%)
Apr 18, 2016 1.877 1.924 1.877 1.893 33,328 -0.01(-0.42%)
Apr 15, 2016 1.913 1.913 1.869 1.901 9,255 -0.01(-0.42%)
Apr 14, 2016 1.924 1.924 1.909 1.909 515 +0.03(+1.69%)
Apr 13, 2016 1.869 1.903 1.859 1.877 9,919 +0.01(+0.43%)
Apr 12, 2016 1.869 1.869 1.829 1.869 878 +0.00(+0.00%)
Apr 11, 2016 1.869 1.869 1.821 1.869 19,229 +0.04(+2.17%)
Apr 08, 2016 1.869 1.869 1.789 1.829 21,274 -0.03(-1.71%)
Apr 07, 2016 1.861 1.862 1.861 1.861 1,081 +0.01(+0.43%)
Apr 06, 2016 1.869 1.869 1.845 1.853 2,234 +0.03(+1.75%)
Apr 05, 2016 1.837 1.869 1.813 1.821 2,937 -0.02(-1.25%)
Apr 04, 2016 1.853 1.853 1.789 1.844 1,781 +0.02(+1.27%)
Apr 01, 2016 1.805 1.869 1.805 1.821 3,214 +0.02(+0.88%)
Mar 31, 2016 1.853 1.861 1.805 1.805 3,640 -0.06(-3.13%)
Mar 30, 2016 1.845 1.866 1.845 1.863 2,429 +0.02(+1.00%)
Mar 29, 2016 1.869 1.869 1.845 1.845 7,776 -0.02(-1.28%)
Mar 28, 2016 1.845 1.869 1.845 1.869 1,381 +0.02(+1.29%)
Mar 23, 2016 1.845 1.845 1.845 1.845 754 -0.03(-1.69%)
Mar 22, 2016 1.821 1.877 1.821 1.877 831 +0.06(+3.06%)
Mar 21, 2016 1.797 1.821 1.797 1.821 794 +0.04(+2.23%)
Mar 18, 2016 1.877 1.885 1.781 1.781 42,780 -0.09(-4.68%)
Mar 17, 2016 1.861 1.869 1.861 1.869 510 -0.04(-2.08%)
Mar 15, 2016 1.893 1.909 1.893 1.909 143 +0.02(+0.84%)
Mar 14, 2016 1.909 1.909 1.878 1.893 3,288 -0.02(-0.83%)
Mar 11, 2016 1.877 1.932 1.877 1.909 414 +0.01(+0.42%)
Mar 10, 2016 1.823 1.901 1.823 1.901 725 +0.00(+0.00%)
Mar 09, 2016 1.829 1.901 1.790 1.901 20,491 +0.08(+4.37%)
Mar 08, 2016 1.765 1.829 1.765 1.821 1,349 +0.02(+1.33%)
Mar 07, 2016 1.765 1.813 1.765 1.797 1,998 +0.00(+0.00%)
Mar 04, 2016 1.805 1.821 1.797 1.797 8,269 -0.01(-0.44%)
Mar 03, 2016 1.789 1.829 1.781 1.805 5,929 -0.02(-0.87%)
Mar 02, 2016 1.757 1.821 1.757 1.821 4,696 +0.06(+3.62%)
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.