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 (%)
Oct 31, 2002 5.302 5.337 5.302 5.302 63,136 +0.03(+0.56%)
Oct 30, 2002 5.242 5.319 5.242 5.272 16,318 +0.00(+0.00%)
Oct 29, 2002 5.278 5.314 5.088 5.272 18,231 -0.01(-0.11%)
Oct 28, 2002 5.331 5.391 5.278 5.278 110,854 -0.05(-1.00%)
Oct 25, 2002 5.319 5.331 5.165 5.331 83,281 +0.02(+0.45%)
Oct 24, 2002 4.976 5.361 4.976 5.308 331,549 +0.34(+6.92%)
Oct 23, 2002 4.929 4.964 4.769 4.964 15,080 +0.02(+0.48%)
Oct 22, 2002 4.946 4.970 4.940 4.940 1,575 +0.02(+0.48%)
Oct 21, 2002 5.035 5.065 4.917 4.917 4,276 -0.12(-2.35%)
Oct 18, 2002 5.029 5.035 4.976 5.035 7,877 +0.01(+0.12%)
Oct 17, 2002 4.946 5.029 4.899 5.029 6,865 +0.11(+2.29%)
Oct 16, 2002 5.017 5.023 4.869 4.917 4,389 -0.09(-1.89%)
Oct 15, 2002 4.857 5.017 4.840 5.011 7,090 +0.15(+3.17%)
Oct 14, 2002 4.763 4.887 4.751 4.857 4,951 +0.09(+1.99%)
Oct 11, 2002 4.810 4.810 4.733 4.763 3,938 +0.00(+0.00%)
Oct 10, 2002 4.709 4.769 4.532 4.763 12,267 +0.02(+0.50%)
Oct 09, 2002 4.946 4.946 4.715 4.739 16,881 -0.27(-5.33%)
Oct 08, 2002 5.047 5.088 4.976 5.006 12,829 -0.04(-0.82%)
Oct 07, 2002 5.094 5.136 5.047 5.047 337,626 -0.10(-1.96%)
Oct 04, 2002 5.154 5.154 4.976 5.148 14,968 -0.05(-1.02%)
Oct 03, 2002 5.124 5.201 5.077 5.201 8,328 +0.08(+1.50%)
Oct 02, 2002 5.124 5.213 5.035 5.124 13,054 +0.03(+0.58%)
Oct 01, 2002 4.798 5.154 4.786 5.094 12,267 +0.27(+5.65%)
Sep 30, 2002 4.757 4.828 4.757 4.822 6,639 +0.04(+0.87%)
Sep 27, 2002 4.917 4.976 4.769 4.780 8,553 -0.14(-2.77%)
Sep 26, 2002 4.644 4.917 4.644 4.917 12,604 +0.33(+7.10%)
Sep 25, 2002 4.538 4.632 4.538 4.591 36,688 +0.05(+1.17%)
Sep 24, 2002 4.484 4.561 4.389 4.538 37,138 +0.02(+0.53%)
Sep 23, 2002 4.620 4.709 4.514 4.514 35,000 -0.11(-2.31%)
Sep 20, 2002 4.739 4.739 4.591 4.620 43,666 -0.12(-2.50%)
Sep 19, 2002 5.065 5.065 4.739 4.739 44,566 -0.36(-7.08%)
Sep 18, 2002 5.065 5.124 5.000 5.100 18,231 +0.01(+0.23%)
Sep 17, 2002 5.213 5.213 5.088 5.088 44,116 -0.12(-2.39%)
Sep 16, 2002 5.213 5.219 5.189 5.213 39,614 -0.04(-0.79%)
Sep 13, 2002 5.213 5.272 5.213 5.254 10,016 +0.00(+0.00%)
Sep 12, 2002 5.272 5.284 5.254 5.254 25,884 -0.05(-0.89%)
Sep 11, 2002 5.219 5.302 5.219 5.302 3,601 +0.05(+1.02%)
Sep 10, 2002 5.272 5.290 5.213 5.248 19,132 -0.02(-0.45%)
Sep 09, 2002 5.272 5.272 5.248 5.272 8,665 -0.03(-0.56%)
Sep 06, 2002 5.278 5.319 5.272 5.302 9,566 +0.03(+0.56%)
Sep 05, 2002 5.361 5.361 5.242 5.272 34,325 -0.12(-2.20%)
Sep 04, 2002 5.242 5.391 5.242 5.391 16,318 +0.12(+2.25%)
Sep 03, 2002 5.272 5.284 5.242 5.272 15,193 -0.06(-1.11%)
Aug 30, 2002 5.420 5.450 5.331 5.331 4,614 -0.12(-2.17%)
Aug 29, 2002 5.391 5.479 5.391 5.450 5,514 +0.06(+1.10%)
Aug 28, 2002 5.420 5.473 5.391 5.391 7,540 -0.06(-1.09%)
Aug 27, 2002 5.509 5.509 5.450 5.450 5,739 -0.05(-0.86%)
Aug 26, 2002 5.450 5.479 5.420 5.497 4,501 +0.02(+0.32%)
Aug 23, 2002 5.568 5.598 5.479 5.479 2,813 -0.12(-2.12%)
Aug 22, 2002 5.485 5.598 5.450 5.598 3,038 +0.09(+1.61%)
Aug 21, 2002 5.402 5.450 5.402 5.509 7,090 +0.08(+1.53%)
Aug 20, 2002 5.568 5.568 5.420 5.426 18,794 +0.04(+0.66%)
Aug 16, 2002 5.231 5.391 5.231 5.391 5,289 +0.15(+2.82%)
Aug 15, 2002 5.154 5.242 5.065 5.242 112,204 +0.09(+1.84%)
Aug 14, 2002 4.976 5.148 4.976 5.148 13,730 +0.20(+4.07%)
Aug 13, 2002 4.976 4.982 4.917 4.946 12,492 -0.07(-1.42%)
Aug 12, 2002 4.976 5.017 4.946 5.017 9,228 +0.28(+5.88%)
Aug 07, 2002 4.857 4.917 4.733 4.739 81,255 -0.12(-2.44%)
Aug 06, 2002 5.580 5.657 4.733 4.857 114,455 -0.71(-12.77%)
Aug 05, 2002 5.894 5.894 5.568 5.568 39,839 -0.33(-5.53%)
Aug 02, 2002 5.894 5.918 5.894 5.894 20,032 +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.