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, 2021 2.397 2.407 2.378 2.378 11,044 +0.00(+0.00%)
Sep 29, 2021 2.387 2.444 2.358 2.378 39,217 +0.03(+1.26%)
Sep 28, 2021 2.358 2.373 2.309 2.348 14,817 -0.02(-0.83%)
Sep 27, 2021 2.358 2.425 2.338 2.368 73,137 +0.00(+0.00%)
Sep 24, 2021 2.407 2.407 2.328 2.368 12,899 -0.04(-1.63%)
Sep 23, 2021 2.279 2.407 2.279 2.407 32,125 +0.13(+5.60%)
Sep 22, 2021 2.260 2.289 2.236 2.279 21,058 +0.01(+0.43%)
Sep 21, 2021 2.319 2.328 2.231 2.269 25,385 -0.07(-2.94%)
Sep 20, 2021 2.407 2.427 2.309 2.338 46,239 -0.06(-2.46%)
Sep 17, 2021 2.358 2.397 2.328 2.397 74,023 +0.02(+0.83%)
Sep 16, 2021 2.397 2.407 2.327 2.378 22,671 +0.01(+0.41%)
Sep 15, 2021 2.417 2.456 2.338 2.368 31,980 -0.05(-2.03%)
Sep 14, 2021 2.476 2.476 2.417 2.417 6,550 -0.04(-1.60%)
Sep 13, 2021 2.436 2.486 2.417 2.456 25,735 +0.02(+0.81%)
Sep 10, 2021 2.505 2.554 2.436 2.436 15,100 -0.02(-0.80%)
Sep 09, 2021 2.545 2.545 2.427 2.456 34,208 +0.02(+0.81%)
Sep 08, 2021 2.613 2.613 2.436 2.436 46,146 -0.19(-7.12%)
Sep 07, 2021 2.554 2.689 2.554 2.623 46,963 +0.07(+2.69%)
Sep 03, 2021 2.604 2.613 2.545 2.554 46,840 -0.04(-1.51%)
Sep 02, 2021 2.643 2.662 2.574 2.594 10,026 -0.01(-0.38%)
Sep 01, 2021 2.574 2.662 2.574 2.604 22,463 +0.02(+0.76%)
Aug 31, 2021 2.692 2.692 2.584 2.584 20,715 -0.08(-2.95%)
Aug 30, 2021 2.554 2.731 2.554 2.662 90,732 +0.11(+4.23%)
Aug 27, 2021 2.613 2.613 2.554 2.554 16,618 -0.06(-2.26%)
Aug 26, 2021 2.564 2.623 2.564 2.613 9,737 +0.05(+1.92%)
Aug 25, 2021 2.633 2.633 2.564 2.564 27,803 -0.05(-1.88%)
Aug 24, 2021 2.702 2.712 2.604 2.613 24,458 -0.02(-0.75%)
Aug 23, 2021 2.545 2.721 2.545 2.633 47,890 +0.15(+6.04%)
Aug 20, 2021 2.515 2.515 2.466 2.483 28,842 -0.00(-0.11%)
Aug 19, 2021 2.456 2.495 2.456 2.486 11,764 +0.00(+0.11%)
Aug 18, 2021 2.486 2.535 2.476 2.483 17,201 -0.05(-1.95%)
Aug 17, 2021 2.604 2.613 2.486 2.532 25,109 -0.06(-2.38%)
Aug 16, 2021 2.604 2.690 2.584 2.594 63,569 -0.02(-0.75%)
Aug 13, 2021 2.662 2.662 2.505 2.613 50,674 -0.07(-2.56%)
Aug 12, 2021 2.751 2.751 2.682 2.682 47,622 -0.01(-0.36%)
Aug 11, 2021 2.604 2.741 2.604 2.692 163,592 +0.10(+3.79%)
Aug 10, 2021 2.633 2.633 2.554 2.594 48,432 +0.02(+0.76%)
Aug 09, 2021 2.495 2.692 2.495 2.574 66,901 +0.14(+5.65%)
Aug 06, 2021 2.289 2.436 2.269 2.436 55,515 +0.05(+2.06%)
Aug 05, 2021 2.662 2.702 2.368 2.387 174,123 -0.25(-9.33%)
Aug 04, 2021 2.604 2.731 2.604 2.633 235,416 +0.03(+1.13%)
Aug 03, 2021 2.309 2.604 2.308 2.604 476,089 +0.30(+13.25%)
Aug 02, 2021 2.299 2.348 2.273 2.299 25,082 +0.03(+1.30%)
Jul 30, 2021 2.358 2.358 2.260 2.269 45,554 -0.05(-2.02%)
Jul 29, 2021 2.397 2.397 2.314 2.316 46,911 +0.08(+3.41%)
Jul 28, 2021 2.201 2.279 2.201 2.240 13,968 +0.05(+2.21%)
Jul 27, 2021 2.279 2.279 2.191 2.192 21,588 -0.07(-3.01%)
Jul 26, 2021 2.289 2.289 2.240 2.260 5,387 +0.00(+0.11%)
Jul 23, 2021 2.240 2.309 2.240 2.257 12,528 +0.03(+1.22%)
Jul 22, 2021 2.309 2.309 2.220 2.230 8,204 -0.05(-2.16%)
Jul 21, 2021 2.250 2.330 2.220 2.279 24,036 +0.07(+3.11%)
Jul 20, 2021 2.220 2.269 2.211 2.211 29,544 -0.01(-0.44%)
Jul 19, 2021 2.220 2.232 2.211 2.220 16,513 +0.00(+0.00%)
Jul 16, 2021 2.240 2.260 2.220 2.220 13,329 -0.01(-0.44%)
Jul 15, 2021 2.220 2.230 2.211 2.230 19,437 +0.01(+0.44%)
Jul 14, 2021 2.260 2.260 2.211 2.220 14,770 -0.02(-0.88%)
Jul 13, 2021 2.240 2.250 2.240 2.240 4,304 -0.02(-1.08%)
Jul 12, 2021 2.250 2.269 2.238 2.265 6,134 +0.04(+1.63%)
Jul 09, 2021 2.220 2.230 2.211 2.228 17,542 +0.02(+0.80%)
Jul 08, 2021 2.211 2.240 2.211 2.211 20,353 +0.00(+0.00%)
Jul 07, 2021 2.240 2.240 2.211 2.211 11,418 -0.01(-0.44%)
Jul 06, 2021 2.269 2.269 2.211 2.220 16,576 -0.02(-0.88%)
Jul 02, 2021 2.211 2.242 2.211 2.240 3,006 +0.01(+0.44%)
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.