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, 2005 8.139 8.145 8.050 8.115 59,422 +0.01(+0.07%)
Jan 28, 2005 8.115 8.133 7.920 8.110 39,952 -0.01(-0.07%)
Jan 27, 2005 8.471 8.477 7.932 8.115 208,428 -0.36(-4.26%)
Jan 26, 2005 8.400 8.578 8.329 8.477 118,056 +0.09(+1.06%)
Jan 25, 2005 8.151 8.388 8.151 8.388 56,046 +0.25(+3.06%)
Jan 24, 2005 8.015 8.187 8.009 8.139 78,216 +0.07(+0.81%)
Jan 21, 2005 8.234 8.240 8.074 8.074 96,786 -0.16(-1.94%)
Jan 20, 2005 8.234 8.258 8.110 8.234 79,342 +0.00(+0.00%)
Jan 19, 2005 8.204 8.246 8.145 8.234 41,978 +0.09(+1.09%)
Jan 18, 2005 7.908 8.204 7.879 8.145 148,893 +0.30(+3.77%)
Jan 14, 2005 7.713 7.950 7.689 7.849 44,791 +0.12(+1.61%)
Jan 13, 2005 7.701 7.849 7.642 7.725 73,715 -0.01(-0.15%)
Jan 12, 2005 7.701 7.790 7.582 7.736 80,467 +0.04(+0.46%)
Jan 11, 2005 7.227 7.707 7.144 7.701 281,355 +0.47(+6.56%)
Jan 10, 2005 7.120 7.239 7.067 7.227 37,926 +0.08(+1.16%)
Jan 07, 2005 7.197 7.268 7.138 7.144 31,286 -0.05(-0.74%)
Jan 06, 2005 7.387 7.411 7.150 7.197 84,406 -0.23(-3.11%)
Jan 05, 2005 7.464 7.464 7.316 7.428 115,580 -0.02(-0.24%)
Jan 04, 2005 7.653 7.653 7.375 7.446 96,898 -0.20(-2.63%)
Jan 03, 2005 7.730 7.819 7.600 7.648 180,292 -0.11(-1.45%)
Dec 31, 2004 7.582 7.760 7.517 7.760 91,496 +0.21(+2.75%)
Dec 30, 2004 7.345 7.606 7.345 7.553 82,718 +0.15(+2.00%)
Dec 29, 2004 7.245 7.606 7.221 7.405 112,879 +0.18(+2.46%)
Dec 28, 2004 7.274 7.304 7.221 7.227 63,136 -0.03(-0.41%)
Dec 27, 2004 7.334 7.334 7.203 7.257 52,669 -0.07(-0.97%)
Dec 23, 2004 7.446 7.446 7.292 7.328 39,277 +0.10(+1.39%)
Dec 22, 2004 7.132 7.227 7.049 7.227 78,666 +0.04(+0.49%)
Dec 21, 2004 7.399 7.399 7.049 7.191 145,854 -0.21(-2.80%)
Dec 20, 2004 7.422 7.600 7.328 7.399 97,686 -0.02(-0.32%)
Dec 17, 2004 7.375 7.434 7.339 7.422 149,456 +0.08(+1.05%)
Dec 16, 2004 7.286 7.405 7.286 7.345 114,230 +0.09(+1.22%)
Dec 15, 2004 7.049 7.257 7.037 7.257 158,571 +0.21(+2.94%)
Dec 14, 2004 7.031 7.049 6.877 7.049 153,394 -0.01(-0.08%)
Dec 13, 2004 6.931 7.055 6.771 7.055 180,742 +0.10(+1.45%)
Dec 10, 2004 6.848 6.954 6.836 6.954 53,570 +0.11(+1.56%)
Dec 09, 2004 6.741 6.895 6.723 6.848 99,374 +0.11(+1.67%)
Dec 08, 2004 6.700 6.759 6.670 6.735 74,502 +0.05(+0.71%)
Dec 07, 2004 6.676 6.729 6.635 6.688 33,875 +0.00(+0.00%)
Dec 06, 2004 6.670 6.694 6.652 6.688 27,572 +0.01(+0.18%)
Dec 03, 2004 6.682 6.706 6.658 6.676 28,698 -0.01(-0.18%)
Dec 02, 2004 6.664 6.735 6.629 6.688 112,204 +0.07(+0.98%)
Dec 01, 2004 6.688 6.688 6.552 6.623 96,673 -0.07(-0.97%)
Nov 30, 2004 6.214 6.771 6.214 6.688 90,146 +0.11(+1.62%)
Nov 29, 2004 6.723 6.747 6.516 6.581 604,801 -0.12(-1.77%)
Nov 26, 2004 6.723 6.723 6.700 6.700 7,877 -0.04(-0.62%)
Nov 24, 2004 6.694 6.741 6.670 6.741 32,074 +0.05(+0.71%)
Nov 23, 2004 6.741 6.741 6.670 6.694 32,299 -0.05(-0.70%)
Nov 22, 2004 6.741 6.753 6.712 6.741 31,849 +0.00(+0.00%)
Nov 19, 2004 6.664 6.747 6.605 6.741 176,916 +0.09(+1.34%)
Nov 18, 2004 6.629 6.652 6.623 6.652 11,816 +0.02(+0.27%)
Nov 17, 2004 6.646 6.706 6.605 6.635 63,136 +0.02(+0.36%)
Nov 16, 2004 6.629 6.688 6.599 6.611 40,065 -0.02(-0.36%)
Nov 15, 2004 6.629 6.694 6.605 6.635 39,727 +0.00(+0.00%)
Nov 12, 2004 6.635 6.682 6.611 6.635 46,705 -0.01(-0.09%)
Nov 11, 2004 6.599 6.640 6.575 6.640 51,319 +0.04(+0.54%)
Nov 10, 2004 6.575 6.635 6.546 6.605 102,413 +0.09(+1.36%)
Nov 09, 2004 6.652 6.700 6.510 6.516 47,717 -0.07(-0.99%)
Nov 08, 2004 6.558 6.664 6.546 6.581 53,007 +0.02(+0.36%)
Nov 05, 2004 6.232 6.866 6.232 6.558 121,433 +0.53(+8.85%)
Nov 04, 2004 5.936 6.090 5.906 6.024 35,788 +0.15(+2.52%)
Nov 03, 2004 5.924 5.953 5.811 5.876 17,218 -0.02(-0.30%)
Nov 02, 2004 5.853 5.977 5.853 5.894 18,119 -0.01(-0.20%)
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.