Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Gaming & Entertainment Inc (NY: DDE )

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 (%)
Jan 31, 2006 8.974 9.354 8.957 9.354 64,936 +0.32(+3.54%)
Jan 30, 2006 9.069 9.081 8.974 9.034 17,781 -0.01(-0.13%)
Jan 27, 2006 9.247 9.247 9.034 9.046 44,791 -0.18(-1.99%)
Jan 26, 2006 8.773 9.478 8.773 9.229 49,518 +0.60(+7.01%)
Jan 25, 2006 8.643 8.643 8.548 8.625 7,202 -0.02(-0.27%)
Jan 24, 2006 8.447 8.708 8.430 8.649 14,517 +0.26(+3.11%)
Jan 23, 2006 8.341 8.412 8.293 8.388 15,868 +0.04(+0.50%)
Jan 20, 2006 8.530 8.530 8.305 8.347 23,858 -0.18(-2.08%)
Jan 19, 2006 8.560 8.589 8.501 8.524 18,794 -0.02(-0.21%)
Jan 18, 2006 8.471 8.548 8.471 8.542 10,578 +0.02(+0.21%)
Jan 17, 2006 8.619 8.631 8.524 8.524 11,591 -0.09(-1.10%)
Jan 13, 2006 8.530 8.631 8.418 8.619 86,657 +0.11(+1.32%)
Jan 12, 2006 8.530 8.566 8.441 8.506 16,543 +0.02(+0.21%)
Jan 11, 2006 8.548 8.548 8.441 8.489 18,794 -0.06(-0.69%)
Jan 10, 2006 8.554 8.572 8.424 8.548 35,450 +0.03(+0.35%)
Jan 09, 2006 8.530 8.542 8.418 8.518 54,020 -0.03(-0.35%)
Jan 06, 2006 8.613 8.619 8.506 8.548 72,252 -0.07(-0.76%)
Jan 05, 2006 8.382 8.613 8.382 8.613 34,437 +0.23(+2.76%)
Jan 04, 2006 8.530 8.560 8.382 8.382 33,087 -0.13(-1.53%)
Jan 03, 2006 8.412 8.583 8.406 8.512 80,467 +0.13(+1.55%)
Dec 30, 2005 8.364 8.471 8.323 8.382 24,984 -0.02(-0.28%)
Dec 29, 2005 8.489 8.560 8.400 8.406 23,408 -0.09(-1.11%)
Dec 28, 2005 8.370 8.554 8.317 8.501 20,032 +0.07(+0.84%)
Dec 27, 2005 8.388 8.506 8.376 8.429 20,707 +0.02(+0.28%)
Dec 23, 2005 8.394 8.412 8.358 8.406 21,720 +0.01(+0.14%)
Dec 22, 2005 8.412 8.412 8.323 8.394 26,672 -0.08(-0.91%)
Dec 21, 2005 8.382 8.512 8.305 8.471 42,766 +0.06(+0.70%)
Dec 20, 2005 8.347 8.501 8.323 8.412 33,762 +0.08(+1.00%)
Dec 19, 2005 8.305 8.352 8.299 8.329 29,486 -0.03(-0.35%)
Dec 16, 2005 8.311 8.370 8.275 8.358 89,921 +0.05(+0.57%)
Dec 15, 2005 7.760 8.412 7.760 8.311 247,930 +1.08(+15.00%)
Dec 14, 2005 7.239 7.257 7.215 7.227 13,955 -0.06(-0.81%)
Dec 13, 2005 7.351 7.351 7.262 7.286 24,759 -0.09(-1.20%)
Dec 12, 2005 7.334 7.375 7.304 7.375 58,521 +0.04(+0.57%)
Dec 09, 2005 7.345 7.363 7.257 7.334 84,069 -0.01(-0.16%)
Dec 08, 2005 7.257 7.405 7.257 7.345 94,760 +0.09(+1.22%)
Dec 07, 2005 7.108 7.257 7.085 7.257 18,231 +0.09(+1.32%)
Dec 06, 2005 7.257 7.286 7.138 7.162 32,412 -0.12(-1.71%)
Dec 05, 2005 7.434 7.434 7.108 7.286 36,463 -0.21(-2.77%)
Dec 02, 2005 7.499 7.511 7.440 7.493 30,949 +0.00(+0.00%)
Dec 01, 2005 7.440 7.523 7.411 7.493 51,544 +0.05(+0.72%)
Nov 30, 2005 7.310 7.440 7.292 7.440 34,888 +0.13(+1.78%)
Nov 29, 2005 7.316 7.363 7.292 7.310 20,370 +0.02(+0.33%)
Nov 28, 2005 7.446 7.446 7.227 7.286 25,434 -0.18(-2.46%)
Nov 25, 2005 7.452 7.488 7.428 7.470 5,852 -0.04(-0.55%)
Nov 23, 2005 7.345 7.511 7.328 7.511 35,788 +0.20(+2.76%)
Nov 22, 2005 7.345 7.345 7.310 7.310 18,119 -0.04(-0.56%)
Nov 21, 2005 7.286 7.351 7.197 7.351 17,781 +0.01(+0.08%)
Nov 18, 2005 7.464 7.464 7.339 7.345 13,955 -0.07(-0.96%)
Nov 17, 2005 7.345 7.416 7.286 7.416 23,633 +0.08(+1.05%)
Nov 16, 2005 7.286 7.345 7.209 7.339 33,425 +0.02(+0.24%)
Nov 15, 2005 7.351 7.405 7.209 7.322 56,946 -0.06(-0.80%)
Nov 14, 2005 7.701 7.701 7.339 7.381 14,292 -0.34(-4.37%)
Nov 11, 2005 7.671 7.719 7.541 7.719 15,530 +0.02(+0.23%)
Nov 10, 2005 7.553 7.701 7.405 7.701 21,720 +0.16(+2.12%)
Nov 09, 2005 7.523 7.553 7.511 7.541 9,341 +0.05(+0.63%)
Nov 08, 2005 7.482 7.493 7.434 7.493 12,042 -0.08(-1.09%)
Nov 07, 2005 7.529 7.636 7.345 7.576 48,955 +0.05(+0.63%)
Nov 04, 2005 7.493 7.529 7.440 7.529 12,717 +0.07(+0.87%)
Nov 03, 2005 7.464 7.493 7.446 7.464 32,974 -0.02(-0.24%)
Nov 02, 2005 7.357 7.482 7.322 7.482 30,273 +0.11(+1.53%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.