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, 2003 5.687 6.033 5.687 6.007 7,900 +0.31(+5.38%)
Jan 30, 2003 5.907 5.907 5.653 5.700 30,000 -0.19(-3.28%)
Jan 29, 2003 5.733 5.893 5.733 5.893 24,700 +0.06(+1.03%)
Jan 28, 2003 5.767 5.833 5.753 5.833 6,900 +0.00(+0.00%)
Jan 27, 2003 5.787 5.867 5.787 5.833 19,700 -0.07(-1.13%)
Jan 24, 2003 6.013 6.027 5.900 5.900 14,300 -0.18(-2.96%)
Jan 23, 2003 6.040 6.100 6.033 6.080 68,900 +0.04(+0.66%)
Jan 22, 2003 6.007 6.100 6.000 6.040 15,700 +0.03(+0.55%)
Jan 21, 2003 6.100 6.127 6.007 6.007 11,400 -0.16(-2.59%)
Jan 17, 2003 6.267 6.267 6.167 6.167 12,200 -0.08(-1.28%)
Jan 16, 2003 6.133 6.247 6.133 6.247 20,200 +0.05(+0.75%)
Jan 15, 2003 6.647 6.653 6.200 6.200 40,200 -0.45(-6.72%)
Jan 14, 2003 6.640 6.667 6.600 6.647 13,000 +0.00(+0.00%)
Jan 13, 2003 6.733 6.733 6.600 6.647 15,700 -0.02(-0.30%)
Jan 10, 2003 6.613 6.667 6.573 6.667 7,700 -0.01(-0.20%)
Jan 09, 2003 6.433 6.700 6.433 6.680 11,100 +0.31(+4.81%)
Jan 08, 2003 6.367 6.400 6.333 6.373 8,900 +0.01(+0.10%)
Jan 07, 2003 6.540 6.707 6.367 6.367 20,600 -0.23(-3.54%)
Jan 06, 2003 6.387 6.600 6.373 6.600 8,200 +0.26(+4.10%)
Jan 03, 2003 6.307 6.400 6.267 6.340 7,300 +0.03(+0.53%)
Jan 02, 2003 6.113 6.307 6.113 6.307 9,100 +0.25(+4.07%)
Dec 31, 2002 6.000 6.067 5.940 6.060 49,000 +0.05(+0.89%)
Dec 30, 2002 6.100 6.100 6.000 6.007 18,400 -0.16(-2.59%)
Dec 27, 2002 6.267 6.287 6.167 6.167 71,600 -0.08(-1.28%)
Dec 26, 2002 6.200 6.267 6.167 6.247 13,500 +0.06(+0.97%)
Dec 24, 2002 6.200 6.233 6.167 6.187 5,000 +0.00(+0.00%)
Dec 23, 2002 6.167 6.233 6.133 6.187 19,300 +0.05(+0.87%)
Dec 20, 2002 6.187 6.187 6.033 6.133 33,200 -0.04(-0.65%)
Dec 19, 2002 6.333 6.333 6.167 6.173 84,100 -0.07(-1.07%)
Dec 18, 2002 6.333 6.387 6.240 6.240 10,500 -0.16(-2.50%)
Dec 17, 2002 6.367 6.427 6.300 6.400 11,300 -0.13(-2.04%)
Dec 16, 2002 6.533 6.600 6.473 6.533 23,000 +0.03(+0.51%)
Dec 13, 2002 6.573 6.593 6.500 6.500 5,700 -0.08(-1.22%)
Dec 12, 2002 6.633 6.660 6.533 6.580 17,400 -0.03(-0.50%)
Dec 11, 2002 6.540 6.613 6.400 6.613 10,100 +0.11(+1.74%)
Dec 10, 2002 6.540 6.560 6.333 6.500 9,400 +0.00(+0.00%)
Dec 09, 2002 6.700 6.700 6.467 6.500 4,200 -0.24(-3.56%)
Dec 06, 2002 6.727 6.760 6.700 6.740 6,100 +0.01(+0.20%)
Dec 05, 2002 6.900 6.900 6.727 6.727 21,800 -0.13(-1.85%)
Dec 04, 2002 6.633 6.867 6.633 6.853 15,600 +0.22(+3.32%)
Dec 03, 2002 6.800 6.800 6.600 6.633 13,300 -0.20(-2.93%)
Dec 02, 2002 6.940 6.940 6.733 6.833 19,700 -0.11(-1.54%)
Nov 29, 2002 6.900 7.033 6.900 6.940 4,400 +0.07(+1.07%)
Nov 27, 2002 6.573 6.867 6.533 6.867 18,000 +0.30(+4.57%)
Nov 26, 2002 6.667 6.680 6.567 6.567 18,500 -0.13(-1.99%)
Nov 25, 2002 6.660 6.700 6.613 6.700 10,000 +0.05(+0.70%)
Nov 22, 2002 6.520 6.667 6.520 6.653 7,700 +0.10(+1.53%)
Nov 21, 2002 6.167 6.580 6.167 6.553 13,300 +0.41(+6.73%)
Nov 20, 2002 5.800 6.140 5.800 6.140 46,200 +0.34(+5.86%)
Nov 19, 2002 6.260 6.260 5.760 5.800 41,200 -0.53(-8.32%)
Nov 18, 2002 6.653 6.653 6.267 6.327 17,800 -0.31(-4.62%)
Nov 15, 2002 6.667 6.673 6.633 6.633 32,400 -0.03(-0.50%)
Nov 14, 2002 6.220 6.667 6.220 6.667 17,000 +0.47(+7.64%)
Nov 13, 2002 6.047 6.220 6.047 6.193 9,900 +0.14(+2.31%)
Nov 12, 2002 6.013 6.060 6.013 6.053 7,700 +0.04(+0.67%)
Nov 11, 2002 6.013 6.033 5.933 6.013 44,100 -0.01(-0.22%)
Nov 08, 2002 6.067 6.067 5.980 6.027 16,400 -0.01(-0.22%)
Nov 07, 2002 6.067 6.067 6.013 6.040 10,200 -0.03(-0.44%)
Nov 06, 2002 5.980 6.067 5.980 6.067 15,600 +0.06(+1.00%)
Nov 05, 2002 5.993 6.067 5.993 6.007 69,800 +0.01(+0.22%)
Nov 04, 2002 6.000 6.000 5.967 5.993 9,100 -0.01(-0.11%)
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.