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, 2014 1.570 1.600 1.570 1.580 104,766 +0.02(+1.28%)
Jan 30, 2014 1.480 1.560 1.480 1.560 25,212 +0.04(+2.85%)
Jan 29, 2014 1.560 1.560 1.500 1.517 30,356 -0.04(-2.77%)
Jan 28, 2014 1.570 1.580 1.540 1.560 55,506 +0.03(+1.96%)
Jan 27, 2014 1.500 1.540 1.499 1.530 28,479 +0.04(+2.68%)
Jan 24, 2014 1.480 1.500 1.480 1.490 16,031 -0.01(-0.67%)
Jan 23, 2014 1.510 1.511 1.480 1.500 16,934 +0.01(+0.67%)
Jan 22, 2014 1.500 1.520 1.480 1.490 14,645 +0.00(+0.00%)
Jan 21, 2014 1.480 1.500 1.460 1.490 21,051 +0.01(+0.68%)
Jan 17, 2014 1.490 1.480 1.480 1.480 31,100 -0.02(-1.33%)
Jan 16, 2014 1.500 1.500 1.450 1.500 15,693 +0.00(+0.00%)
Jan 15, 2014 1.580 1.580 1.500 1.500 28,991 -0.08(-5.06%)
Jan 14, 2014 1.560 1.580 1.540 1.580 23,212 +0.03(+1.94%)
Jan 13, 2014 1.600 1.600 1.520 1.550 24,347 -0.04(-2.52%)
Jan 10, 2014 1.520 1.600 1.520 1.590 64,854 +0.01(+0.63%)
Jan 09, 2014 1.560 1.620 1.530 1.580 112,472 +0.03(+1.94%)
Jan 08, 2014 1.546 1.550 1.530 1.550 22,830 +0.00(+0.00%)
Jan 07, 2014 1.520 1.550 1.520 1.550 14,585 +0.03(+1.97%)
Jan 06, 2014 1.550 1.550 1.520 1.520 5,519 -0.04(-2.56%)
Jan 03, 2014 1.500 1.560 1.480 1.560 22,270 +0.04(+2.63%)
Jan 02, 2014 1.480 1.520 1.470 1.520 77,223 +0.04(+2.70%)
Dec 31, 2013 1.460 1.480 1.480 1.480 18,900 +0.00(+0.00%)
Dec 30, 2013 1.464 1.490 1.460 1.480 18,757 +0.02(+1.23%)
Dec 27, 2013 1.510 1.510 1.440 1.462 114,664 +0.00(+0.14%)
Dec 26, 2013 1.470 1.470 1.440 1.460 24,470 -0.01(-0.68%)
Dec 24, 2013 1.480 1.480 1.440 1.470 18,918 +0.03(+2.08%)
Dec 23, 2013 1.440 1.500 1.440 1.440 31,770 +0.00(+0.00%)
Dec 20, 2013 1.440 1.480 1.440 1.440 36,302 -0.01(-0.69%)
Dec 19, 2013 1.450 1.460 1.420 1.450 33,079 -0.02(-1.36%)
Dec 18, 2013 1.420 1.470 1.420 1.470 15,098 +0.06(+4.26%)
Dec 17, 2013 1.430 1.450 1.410 1.410 50,339 -0.02(-1.40%)
Dec 16, 2013 1.410 1.440 1.410 1.430 42,906 -0.01(-0.35%)
Dec 13, 2013 1.423 1.437 1.410 1.435 25,658 -0.00(-0.35%)
Dec 12, 2013 1.420 1.450 1.420 1.440 13,534 -0.02(-1.03%)
Dec 11, 2013 1.460 1.469 1.428 1.455 40,041 +0.01(+0.34%)
Dec 10, 2013 1.440 1.468 1.420 1.450 17,557 +0.01(+0.69%)
Dec 09, 2013 1.440 1.450 1.440 1.440 46,258 -0.01(-0.69%)
Dec 06, 2013 1.450 1.460 1.450 1.450 35,698 +0.00(+0.00%)
Dec 05, 2013 1.450 1.461 1.450 1.450 22,760 -0.01(-0.68%)
Dec 04, 2013 1.460 1.470 1.450 1.460 40,093 -0.02(-1.35%)
Dec 03, 2013 1.490 1.490 1.450 1.480 15,958 -0.01(-0.67%)
Dec 02, 2013 1.470 1.490 1.470 1.490 31,805 +0.02(+1.18%)
Nov 29, 2013 1.461 1.480 1.450 1.473 9,971 +0.01(+0.86%)
Nov 27, 2013 1.500 1.504 1.460 1.460 23,486 -0.03(-2.01%)
Nov 26, 2013 1.510 1.510 1.490 1.490 58,670 -0.01(-0.67%)
Nov 25, 2013 1.490 1.500 1.460 1.500 11,553 -0.00(-0.01%)
Nov 22, 2013 1.490 1.510 1.490 1.500 24,709 -0.02(-1.31%)
Nov 21, 2013 1.450 1.540 1.450 1.520 29,329 +0.07(+4.83%)
Nov 20, 2013 1.560 1.570 1.450 1.450 42,623 -0.09(-5.84%)
Nov 19, 2013 1.560 1.636 1.540 1.540 23,043 -0.02(-1.28%)
Nov 18, 2013 1.500 1.580 1.490 1.560 44,837 +0.08(+5.41%)
Nov 15, 2013 1.460 1.510 1.460 1.480 8,835 +0.04(+2.78%)
Nov 14, 2013 1.460 1.470 1.440 1.440 26,915 -0.01(-0.69%)
Nov 12, 2013 1.450 1.490 1.450 1.450 8,256 +0.00(+0.00%)
Nov 11, 2013 1.500 1.500 1.450 1.450 30,544 -0.05(-3.33%)
Nov 08, 2013 1.470 1.500 1.450 1.500 9,221 +0.01(+0.67%)
Nov 07, 2013 1.480 1.490 1.420 1.490 44,232 +0.03(+2.05%)
Nov 06, 2013 1.480 1.490 1.450 1.460 22,595 -0.04(-2.67%)
Nov 05, 2013 1.480 1.500 1.450 1.500 36,340 +0.00(+0.00%)
Nov 04, 2013 1.480 1.500 1.460 1.500 18,800 +0.01(+0.67%)
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.