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, 2016 0.9500 0.9500 0.8901 0.9100 29,416 -0.03(-3.19%)
Jan 28, 2016 0.8900 0.9700 0.8900 0.9400 26,928 +0.06(+7.06%)
Jan 27, 2016 0.8900 0.8900 0.8780 0.8780 713 +0.02(+2.09%)
Jan 26, 2016 0.8900 0.8900 0.8600 0.8600 20,612 -0.01(-1.15%)
Jan 25, 2016 0.8900 0.9000 0.8500 0.8700 6,218 -0.02(-1.88%)
Jan 22, 2016 0.8400 0.8867 0.8300 0.8867 11,645 +0.06(+6.83%)
Jan 21, 2016 0.8300 0.8700 0.8300 0.8300 4,735 +0.00(+0.00%)
Jan 20, 2016 0.8788 0.8800 0.8200 0.8300 30,193 -0.02(-2.12%)
Jan 19, 2016 0.9084 0.9600 0.8468 0.8480 20,675 +0.01(+0.95%)
Jan 15, 2016 0.9100 0.8400 0.8400 0.8400 71,900 -0.09(-9.68%)
Jan 14, 2016 0.9200 0.9500 0.9000 0.9300 87,143 -0.02(-2.44%)
Jan 13, 2016 0.9600 0.9600 0.9482 0.9533 5,421 -0.02(-2.48%)
Jan 12, 2016 0.9800 0.9920 0.9300 0.9775 7,715 -0.00(-0.26%)
Jan 11, 2016 0.9990 0.9990 0.9800 0.9800 1,800 +0.00(+0.00%)
Jan 08, 2016 0.9700 1.000 0.9640 0.9800 4,881 -0.02(-2.00%)
Jan 07, 2016 0.9600 1.020 0.9600 1.000 22,077 -0.02(-1.96%)
Jan 06, 2016 1.000 1.050 0.9970 1.020 5,194 +0.03(+3.03%)
Jan 05, 2016 0.9700 1.000 0.9600 0.9900 11,506 +0.03(+3.13%)
Jan 04, 2016 0.9800 0.9996 0.9300 0.9600 14,144 -0.01(-1.15%)
Dec 31, 2015 0.9700 0.9712 0.9712 0.9712 8,000 -0.01(-0.90%)
Dec 30, 2015 1.006 1.030 0.9491 0.9800 34,463 -0.07(-6.67%)
Dec 29, 2015 0.9703 1.050 0.9703 1.050 17,335 +0.08(+7.69%)
Dec 28, 2015 0.9600 0.9866 0.9500 0.9750 27,629 -0.00(-0.35%)
Dec 24, 2015 1.000 0.9784 0.9784 0.9784 5,700 -0.00(-0.16%)
Dec 23, 2015 0.9880 0.9986 0.9750 0.9800 7,545 +0.01(+1.04%)
Dec 22, 2015 0.9500 1.000 0.9500 0.9699 9,266 +0.00(+0.07%)
Dec 21, 2015 0.9501 0.9901 0.9500 0.9692 9,155 -0.03(-3.08%)
Dec 18, 2015 0.9900 1.000 0.9600 1.000 4,345 +0.04(+4.17%)
Dec 17, 2015 0.9740 0.9900 0.9600 0.9600 29,860 +0.00(+0.00%)
Dec 16, 2015 0.9700 0.9701 0.9200 0.9600 33,642 -0.01(-1.03%)
Dec 15, 2015 0.9700 1.000 0.9700 0.9700 14,409 -0.01(-0.92%)
Dec 14, 2015 0.9790 0.9790 0.9700 0.9790 3,130 -0.01(-1.11%)
Dec 11, 2015 1.000 1.000 0.9501 0.9900 10,669 -0.01(-1.01%)
Dec 10, 2015 1.010 1.030 1.000 1.000 23,138 -0.01(-0.98%)
Dec 09, 2015 1.010 1.050 1.010 1.010 20,626 -0.00(-0.01%)
Dec 08, 2015 1.010 1.040 1.010 1.010 23,292 -0.02(-1.93%)
Dec 07, 2015 1.050 1.060 1.030 1.030 8,995 -0.02(-1.90%)
Dec 04, 2015 1.010 1.080 1.010 1.050 20,051 +0.01(+0.96%)
Dec 03, 2015 1.070 1.080 1.020 1.040 30,098 -0.02(-2.20%)
Dec 02, 2015 1.100 1.100 1.060 1.063 2,240 -0.01(-0.63%)
Dec 01, 2015 1.100 1.110 1.070 1.070 8,857 +0.01(+0.95%)
Nov 30, 2015 1.050 1.130 1.040 1.060 31,496 +0.01(+0.96%)
Nov 27, 2015 1.010 1.050 1.010 1.050 13,208 +0.02(+1.93%)
Nov 25, 2015 1.040 1.030 1.030 1.030 11,500 -0.04(-3.74%)
Nov 24, 2015 1.080 1.080 1.030 1.070 8,175 -0.01(-0.93%)
Nov 23, 2015 1.090 1.100 1.080 1.080 8,983 -0.02(-1.82%)
Nov 20, 2015 1.102 1.110 1.100 1.100 6,422 -0.01(-0.90%)
Nov 19, 2015 1.155 1.170 1.080 1.110 10,410 +0.01(+0.91%)
Nov 18, 2015 1.150 1.150 1.090 1.100 11,643 -0.01(-0.90%)
Nov 17, 2015 1.140 1.140 1.090 1.110 6,385 +0.01(+0.90%)
Nov 16, 2015 1.120 1.120 1.100 1.100 9,743 +0.00(+0.01%)
Nov 13, 2015 1.080 1.100 1.080 1.100 12,258 +0.04(+3.77%)
Nov 12, 2015 1.030 1.090 1.030 1.060 2,500 -0.01(-0.93%)
Nov 11, 2015 1.030 1.080 1.030 1.070 17,245 +0.02(+1.87%)
Nov 10, 2015 1.040 1.090 1.030 1.050 19,951 -0.02(-1.83%)
Nov 09, 2015 1.040 1.070 1.032 1.070 23,872 +0.03(+2.88%)
Nov 06, 2015 1.050 1.080 1.030 1.040 15,238 -0.07(-5.95%)
Nov 05, 2015 1.110 1.129 1.094 1.106 1,268 +0.03(+2.39%)
Nov 04, 2015 1.120 1.120 1.070 1.080 8,352 -0.03(-2.70%)
Nov 03, 2015 1.150 1.150 1.100 1.110 4,424 +0.00(+0.00%)
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.