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 29, 2010 3.110 3.217 3.110 3.110 147,618 +0.00(+0.00%)
Jan 28, 2010 3.181 3.217 3.101 3.110 58,803 -0.07(-2.23%)
Jan 27, 2010 3.101 3.199 3.101 3.181 28,668 +0.07(+2.29%)
Jan 26, 2010 3.145 3.172 3.101 3.110 51,924 -0.04(-1.13%)
Jan 25, 2010 3.172 3.270 3.119 3.145 63,492 -0.01(-0.28%)
Jan 22, 2010 3.181 3.323 3.154 3.154 109,868 -0.02(-0.56%)
Jan 21, 2010 3.261 3.332 3.154 3.172 140,071 -0.09(-2.72%)
Jan 20, 2010 3.252 3.368 3.225 3.261 70,244 -0.04(-1.08%)
Jan 19, 2010 3.377 3.456 3.270 3.297 87,865 -0.02(-0.54%)
Jan 15, 2010 3.385 3.314 3.314 3.314 104,439 -0.05(-1.58%)
Jan 14, 2010 3.385 3.456 3.341 3.368 33,073 -0.03(-0.79%)
Jan 13, 2010 3.456 3.474 3.359 3.394 44,209 -0.04(-1.04%)
Jan 12, 2010 3.492 3.492 3.421 3.430 43,857 -0.08(-2.28%)
Jan 11, 2010 3.501 3.608 3.483 3.510 67,909 +0.07(+2.07%)
Jan 08, 2010 3.492 3.510 3.394 3.439 59,693 -0.08(-2.27%)
Jan 07, 2010 3.474 3.519 3.439 3.519 38,474 +0.08(+2.33%)
Jan 06, 2010 3.545 3.554 3.439 3.439 46,707 -0.12(-3.49%)
Jan 05, 2010 3.599 3.599 3.510 3.563 85,600 -0.04(-0.99%)
Jan 04, 2010 3.421 3.599 3.385 3.599 220,564 +0.24(+7.14%)
Dec 31, 2009 3.394 3.359 3.359 3.359 160,822 -0.04(-1.31%)
Dec 30, 2009 3.465 3.492 3.341 3.403 57,631 -0.06(-1.79%)
Dec 29, 2009 3.554 3.554 3.439 3.465 52,399 -0.07(-2.01%)
Dec 28, 2009 3.563 3.616 3.510 3.536 62,567 +0.01(+0.25%)
Dec 24, 2009 3.412 3.563 3.368 3.528 40,564 +0.12(+3.66%)
Dec 23, 2009 3.279 3.428 3.243 3.403 70,653 +0.12(+3.79%)
Dec 22, 2009 3.359 3.359 3.252 3.279 61,737 -0.08(-2.38%)
Dec 21, 2009 3.359 3.394 3.234 3.359 83,293 -0.04(-1.05%)
Dec 18, 2009 3.234 3.403 3.128 3.394 204,834 +0.20(+6.41%)
Dec 17, 2009 3.145 3.217 3.119 3.190 47,920 +0.03(+0.84%)
Dec 16, 2009 3.163 3.190 3.128 3.163 80,166 +0.04(+1.42%)
Dec 15, 2009 3.199 3.244 3.119 3.119 61,917 -0.10(-3.04%)
Dec 14, 2009 3.199 3.234 3.190 3.217 64,465 +0.02(+0.56%)
Dec 11, 2009 3.243 3.270 3.092 3.199 67,736 -0.02(-0.55%)
Dec 10, 2009 3.243 3.305 3.172 3.217 75,441 +0.00(+0.00%)
Dec 09, 2009 3.208 3.314 3.181 3.217 120,968 +0.07(+2.26%)
Dec 08, 2009 3.723 3.821 3.083 3.145 379,557 -0.63(-16.71%)
Dec 07, 2009 3.954 3.998 3.776 3.776 46,497 -0.17(-4.28%)
Dec 04, 2009 3.892 3.972 3.830 3.945 46,649 +0.15(+3.98%)
Dec 03, 2009 4.016 4.061 3.794 3.794 87,522 -0.18(-4.47%)
Dec 02, 2009 4.105 4.185 3.910 3.972 62,295 -0.14(-3.46%)
Dec 01, 2009 4.105 4.203 4.007 4.114 43,074 +0.06(+1.54%)
Nov 30, 2009 3.954 4.052 3.865 4.052 64,153 +0.09(+2.24%)
Nov 27, 2009 3.954 4.114 3.954 3.963 47,883 -0.08(-1.98%)
Nov 25, 2009 4.061 4.176 4.016 4.043 28,360 -0.01(-0.22%)
Nov 24, 2009 4.025 4.052 3.954 4.052 74,888 +0.02(+0.44%)
Nov 23, 2009 4.123 4.221 4.003 4.034 65,055 -0.01(-0.22%)
Nov 20, 2009 3.998 4.078 3.954 4.043 44,764 +0.03(+0.66%)
Nov 19, 2009 4.167 4.185 3.998 4.016 77,646 -0.17(-4.03%)
Nov 18, 2009 4.221 4.238 4.167 4.185 30,852 -0.04(-1.05%)
Nov 17, 2009 4.203 4.327 4.176 4.230 43,269 +0.01(+0.21%)
Nov 16, 2009 4.203 4.363 4.141 4.221 89,029 +0.07(+1.71%)
Nov 13, 2009 4.185 4.301 4.096 4.150 38,193 +0.03(+0.65%)
Nov 12, 2009 4.283 4.416 4.105 4.123 61,626 -0.15(-3.53%)
Nov 11, 2009 4.354 4.425 4.274 4.274 47,974 -0.01(-0.21%)
Nov 10, 2009 4.345 4.461 4.265 4.283 50,072 -0.12(-2.63%)
Nov 09, 2009 4.425 4.541 4.318 4.398 91,352 +0.04(+0.81%)
Nov 06, 2009 4.292 4.416 4.274 4.363 38,518 +0.00(+0.00%)
Nov 05, 2009 4.167 4.398 4.043 4.363 63,867 +0.26(+6.28%)
Nov 04, 2009 4.407 4.443 4.087 4.105 75,635 -0.26(-5.91%)
Nov 03, 2009 4.221 4.443 4.078 4.363 66,780 +0.11(+2.51%)
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.