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, 2003 5.479 5.622 5.479 5.604 38,939 +0.21(+3.96%)
Oct 30, 2003 5.331 5.391 5.331 5.391 29,711 +0.12(+2.36%)
Oct 29, 2003 5.165 5.272 5.136 5.266 22,395 +0.09(+1.72%)
Oct 28, 2003 5.189 5.213 5.189 5.177 15,080 -0.01(-0.23%)
Oct 27, 2003 5.112 5.189 5.106 5.189 3,376 +0.08(+1.62%)
Oct 24, 2003 5.094 5.154 5.077 5.106 29,035 +0.01(+0.12%)
Oct 23, 2003 5.041 5.130 5.041 5.100 26,447 +0.06(+1.18%)
Oct 22, 2003 5.100 5.100 5.029 5.041 44,791 -0.06(-1.16%)
Oct 21, 2003 5.136 5.183 5.100 5.100 34,325 -0.15(-2.82%)
Oct 20, 2003 5.248 5.272 5.242 5.248 47,830 +0.04(+0.68%)
Oct 17, 2003 5.242 5.260 5.201 5.213 23,633 -0.03(-0.56%)
Oct 16, 2003 5.177 5.254 5.130 5.242 125,371 +0.08(+1.49%)
Oct 15, 2003 5.331 5.331 5.148 5.165 19,919 -0.13(-2.46%)
Oct 14, 2003 5.189 5.296 5.130 5.296 19,357 +0.14(+2.76%)
Oct 13, 2003 4.982 5.154 5.041 5.154 25,547 +0.17(+3.45%)
Oct 10, 2003 4.923 5.023 4.923 4.982 27,572 +0.02(+0.48%)
Oct 09, 2003 4.976 5.035 4.946 4.958 36,463 -0.02(-0.48%)
Oct 08, 2003 5.094 5.094 4.917 4.982 35,338 -0.12(-2.32%)
Oct 07, 2003 5.047 5.183 5.047 5.100 33,537 +0.07(+1.29%)
Oct 06, 2003 4.905 5.094 4.958 5.035 33,650 +0.13(+2.66%)
Oct 03, 2003 4.780 4.917 4.780 4.905 47,380 +0.15(+3.24%)
Oct 02, 2003 4.846 4.846 4.751 4.751 56,608 -0.06(-1.23%)
Oct 01, 2003 4.946 4.958 4.846 4.810 73,940 -0.06(-1.22%)
Sep 30, 2003 4.893 4.893 4.721 4.869 214,280 -0.05(-1.08%)
Sep 29, 2003 5.017 5.017 4.869 4.923 65,161 -0.09(-1.89%)
Sep 26, 2003 5.225 5.237 4.966 5.017 112,654 -0.23(-4.29%)
Sep 25, 2003 5.302 5.361 5.242 5.242 130,548 -0.06(-1.12%)
Sep 24, 2003 5.331 5.426 5.302 5.302 59,309 -0.03(-0.56%)
Sep 23, 2003 5.340 5.340 5.331 5.331 15,305 +0.00(+0.00%)
Sep 22, 2003 5.468 5.468 5.331 5.331 21,608 -0.15(-2.70%)
Sep 19, 2003 5.319 5.420 5.302 5.479 33,087 +0.16(+3.01%)
Sep 18, 2003 5.331 5.343 5.290 5.319 35,675 -0.03(-0.55%)
Sep 17, 2003 5.355 5.391 5.331 5.349 35,788 -0.04(-0.77%)
Sep 16, 2003 5.402 5.450 5.391 5.391 40,852 -0.01(-0.22%)
Sep 15, 2003 5.539 5.539 5.349 5.402 28,473 -0.02(-0.33%)
Sep 12, 2003 5.414 5.509 5.331 5.420 55,483 +0.01(+0.11%)
Sep 11, 2003 5.331 5.414 5.325 5.414 76,528 +0.04(+0.66%)
Sep 10, 2003 5.272 5.444 5.237 5.379 121,995 +0.11(+2.02%)
Sep 09, 2003 5.319 5.319 5.260 5.272 33,987 -0.05(-0.89%)
Sep 08, 2003 5.302 5.331 5.302 5.319 81,705 +0.03(+0.56%)
Sep 05, 2003 5.331 5.331 5.272 5.290 75,065 -0.04(-0.78%)
Sep 04, 2003 5.367 5.379 5.302 5.331 65,049 -0.03(-0.55%)
Sep 03, 2003 5.450 5.450 5.349 5.361 30,836 -0.09(-1.63%)
Sep 02, 2003 5.539 5.539 5.420 5.450 15,080 -0.11(-1.92%)
Aug 29, 2003 5.539 5.568 5.539 5.556 11,704 -0.01(-0.11%)
Aug 28, 2003 5.681 5.681 5.545 5.562 20,145 -0.12(-2.09%)
Aug 27, 2003 5.817 5.835 5.681 5.681 14,743 -0.17(-2.94%)
Aug 26, 2003 5.776 5.853 5.740 5.853 25,096 +0.03(+0.51%)
Aug 25, 2003 5.793 5.853 5.776 5.823 16,318 +0.00(+0.00%)
Aug 22, 2003 5.906 5.912 5.823 5.823 21,833 -0.08(-1.40%)
Aug 21, 2003 5.876 5.918 5.864 5.906 14,405 +0.04(+0.61%)
Aug 20, 2003 5.752 5.924 5.722 5.870 72,364 +0.09(+1.64%)
Aug 19, 2003 5.746 5.776 5.663 5.776 11,254 +0.07(+1.14%)
Aug 18, 2003 5.628 5.716 5.604 5.710 25,096 +0.14(+2.55%)
Aug 15, 2003 5.657 5.657 5.568 5.568 5,852 -0.07(-1.26%)
Aug 14, 2003 5.539 5.639 5.539 5.639 5,289 +0.13(+2.37%)
Aug 13, 2003 5.450 5.568 5.414 5.509 17,894 +0.09(+1.75%)
Aug 12, 2003 5.391 5.420 5.331 5.414 73,827 +0.02(+0.44%)
Aug 11, 2003 5.242 5.391 5.242 5.391 75,965 +0.18(+3.41%)
Aug 08, 2003 5.331 5.331 5.065 5.213 32,412 -0.09(-1.68%)
Aug 07, 2003 5.361 5.361 5.260 5.302 28,810 -0.03(-0.56%)
Aug 06, 2003 5.349 5.361 5.272 5.331 30,048 -0.02(-0.33%)
Aug 05, 2003 5.361 5.385 5.308 5.349 12,154 +0.03(+0.56%)
Aug 04, 2003 5.343 5.361 5.284 5.319 23,633 +0.02(+0.34%)
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.