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, 2012 2.358 2.368 2.320 2.320 14,174 +0.00(+0.00%)
Jan 30, 2012 2.301 2.378 2.301 2.320 13,057 +0.04(+1.68%)
Jan 27, 2012 2.301 2.330 2.272 2.282 16,732 -0.07(-2.86%)
Jan 26, 2012 2.301 2.349 2.273 2.349 32,334 +0.05(+2.08%)
Jan 25, 2012 2.234 2.330 2.234 2.301 19,828 +0.07(+3.00%)
Jan 24, 2012 2.205 2.240 2.205 2.234 13,732 +0.02(+0.87%)
Jan 23, 2012 2.215 2.291 2.215 2.215 18,702 -0.01(-0.43%)
Jan 20, 2012 2.263 2.310 2.205 2.224 4,798 +0.02(+0.87%)
Jan 19, 2012 2.301 2.310 2.109 2.205 251,591 -0.12(-4.96%)
Jan 18, 2012 2.282 2.320 2.205 2.320 16,403 +0.04(+1.68%)
Jan 17, 2012 2.301 2.301 2.205 2.282 12,457 +0.00(+0.00%)
Jan 13, 2012 2.291 2.310 2.243 2.282 9,793 -0.03(-1.24%)
Jan 12, 2012 2.272 2.310 2.195 2.310 20,639 +0.02(+0.84%)
Jan 11, 2012 2.330 2.349 2.243 2.291 15,883 +0.00(+0.00%)
Jan 10, 2012 2.253 2.320 2.253 2.291 27,181 +0.04(+1.70%)
Jan 09, 2012 2.167 2.282 2.131 2.253 56,287 +0.10(+4.44%)
Jan 06, 2012 2.157 2.176 2.119 2.157 9,439 +0.01(+0.45%)
Jan 05, 2012 2.100 2.176 2.071 2.147 27,975 +0.03(+1.36%)
Jan 04, 2012 2.090 2.128 2.023 2.119 24,484 +0.07(+3.27%)
Dec 30, 2011 2.061 2.071 2.004 2.052 164,161 +0.03(+1.42%)
Dec 29, 2011 1.994 2.042 1.994 2.023 33,496 +0.04(+1.93%)
Dec 28, 2011 1.994 2.042 1.958 1.985 50,766 -0.04(-1.90%)
Dec 27, 2011 2.071 2.071 1.994 2.023 38,567 -0.05(-2.32%)
Dec 23, 2011 2.071 2.071 1.994 2.071 44,397 +0.01(+0.47%)
Dec 21, 2011 2.109 2.109 1.965 2.061 35,551 -0.01(-0.46%)
Dec 20, 2011 2.061 2.071 1.975 2.071 37,276 +0.00(+0.00%)
Dec 19, 2011 2.090 2.090 2.013 2.071 14,790 -0.02(-0.92%)
Dec 16, 2011 2.080 2.090 2.004 2.090 19,306 -0.02(-0.91%)
Dec 15, 2011 2.071 2.109 2.023 2.109 19,139 +0.04(+1.85%)
Dec 14, 2011 2.090 2.090 2.023 2.071 17,561 -0.04(-1.82%)
Dec 13, 2011 2.109 2.109 2.080 2.109 9,003 +0.00(+0.00%)
Dec 12, 2011 2.109 2.119 2.072 2.109 14,441 +0.00(+0.00%)
Dec 09, 2011 2.071 2.119 2.053 2.109 8,031 +0.02(+0.92%)
Dec 08, 2011 2.119 2.138 2.052 2.090 3,903 -0.06(-2.68%)
Dec 07, 2011 2.090 2.147 2.032 2.147 11,096 +0.06(+2.75%)
Dec 06, 2011 2.080 2.109 2.061 2.090 7,766 +0.00(+0.00%)
Dec 05, 2011 2.052 2.090 2.014 2.090 18,756 +0.06(+2.83%)
Dec 02, 2011 1.975 2.032 1.965 2.032 15,622 +0.04(+1.92%)
Dec 01, 2011 1.927 2.004 1.927 1.994 396,826 +0.07(+3.48%)
Nov 30, 2011 2.042 2.071 1.927 1.927 33,388 -0.09(-4.29%)
Nov 29, 2011 2.023 2.052 1.985 2.013 18,011 +0.01(+0.48%)
Nov 28, 2011 2.032 2.071 2.004 2.004 12,333 -0.01(-0.52%)
Nov 25, 2011 2.013 2.071 2.013 2.014 6,718 +0.00(+0.05%)
Nov 23, 2011 2.042 2.061 2.013 2.013 19,098 -0.02(-0.94%)
Nov 22, 2011 2.053 2.090 2.032 2.032 8,239 -0.06(-2.75%)
Nov 21, 2011 2.061 2.090 2.042 2.090 7,699 +0.03(+1.40%)
Nov 18, 2011 2.042 2.090 2.042 2.061 8,733 +0.03(+1.42%)
Nov 17, 2011 2.109 2.119 2.032 2.032 76,342 -0.08(-3.64%)
Nov 16, 2011 2.100 2.109 2.094 2.109 2,652 +0.01(+0.46%)
Nov 15, 2011 2.109 2.109 2.081 2.100 7,208 -0.01(-0.45%)
Nov 14, 2011 2.109 2.147 2.100 2.109 3,650 +0.00(+0.00%)
Nov 11, 2011 2.119 2.167 2.100 2.109 8,821 +0.03(+1.38%)
Nov 10, 2011 2.138 2.195 2.080 2.080 8,156 -0.03(-1.36%)
Nov 09, 2011 2.100 2.147 2.080 2.109 17,748 +0.00(+0.00%)
Nov 08, 2011 2.109 2.128 2.090 2.109 9,610 +0.03(+1.38%)
Nov 07, 2011 2.080 2.095 2.052 2.080 72,452 -0.02(-0.90%)
Nov 04, 2011 2.061 2.099 2.052 2.099 17,605 +0.04(+1.84%)
Nov 03, 2011 2.052 2.109 2.052 2.061 16,860 +0.00(+0.00%)
Nov 02, 2011 2.043 2.099 2.014 2.061 21,008 +0.06(+2.83%)
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.