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 29, 2004 5.687 6.007 5.687 5.947 38,489 +0.28(+5.02%)
Oct 28, 2004 5.574 5.663 5.556 5.663 31,849 +0.09(+1.59%)
Oct 27, 2004 5.728 5.764 5.568 5.574 40,065 -0.16(-2.79%)
Oct 26, 2004 5.805 5.811 5.716 5.734 16,543 -0.07(-1.22%)
Oct 25, 2004 5.793 5.841 5.770 5.805 6,302 +0.01(+0.20%)
Oct 22, 2004 5.870 5.918 5.787 5.793 8,553 -0.12(-2.00%)
Oct 21, 2004 5.953 5.953 5.870 5.912 6,527 +0.00(+0.00%)
Oct 20, 2004 5.853 5.924 5.799 5.912 9,003 +0.03(+0.50%)
Oct 19, 2004 5.947 5.983 5.876 5.882 13,617 -0.04(-0.60%)
Oct 18, 2004 5.983 5.983 5.876 5.918 8,103 -0.01(-0.10%)
Oct 15, 2004 5.859 5.930 5.859 5.924 3,826 +0.07(+1.11%)
Oct 14, 2004 5.965 5.965 5.829 5.859 4,051 -0.08(-1.30%)
Oct 13, 2004 5.924 5.977 5.882 5.936 31,174 +0.04(+0.60%)
Oct 12, 2004 5.864 5.900 5.841 5.900 12,154 +0.03(+0.50%)
Oct 11, 2004 5.864 5.870 5.864 5.870 7,427 -0.04(-0.70%)
Oct 08, 2004 5.924 5.941 5.900 5.912 7,090 -0.01(-0.10%)
Oct 07, 2004 5.953 5.953 5.894 5.918 13,617 -0.09(-1.48%)
Oct 06, 2004 6.167 6.167 6.007 6.007 12,154 -0.14(-2.22%)
Oct 05, 2004 6.261 6.315 6.143 6.143 16,431 -0.12(-1.89%)
Oct 04, 2004 6.184 6.267 6.155 6.261 18,344 +0.14(+2.22%)
Oct 01, 2004 6.095 6.131 6.060 6.125 18,569 +0.03(+0.49%)
Sep 30, 2004 5.995 6.131 5.959 6.095 38,714 +0.13(+2.18%)
Sep 29, 2004 5.995 6.042 5.953 5.965 4,276 +0.01(+0.10%)
Sep 28, 2004 5.912 5.959 5.900 5.959 4,389 +0.07(+1.21%)
Sep 27, 2004 5.882 5.906 5.882 5.888 22,283 -0.02(-0.30%)
Sep 24, 2004 5.835 5.924 5.835 5.906 7,540 +0.11(+1.84%)
Sep 23, 2004 5.941 5.941 5.722 5.799 16,093 -0.05(-0.91%)
Sep 22, 2004 5.930 5.930 5.847 5.853 28,810 -0.09(-1.59%)
Sep 21, 2004 6.054 6.078 5.936 5.947 10,241 -0.04(-0.59%)
Sep 20, 2004 5.936 6.001 5.936 5.983 15,418 +0.01(+0.10%)
Sep 17, 2004 6.072 6.072 5.930 5.977 20,145 -0.06(-0.98%)
Sep 16, 2004 5.995 6.042 5.995 6.036 7,877 +0.07(+1.19%)
Sep 15, 2004 5.983 5.995 5.959 5.965 4,614 -0.08(-1.27%)
Sep 14, 2004 6.048 6.119 5.983 6.042 4,389 -0.05(-0.78%)
Sep 13, 2004 6.178 6.214 6.090 6.090 14,067 -0.03(-0.48%)
Sep 10, 2004 6.072 6.161 6.024 6.119 14,630 +0.05(+0.78%)
Sep 09, 2004 5.888 6.084 5.888 6.072 31,849 +0.18(+3.12%)
Sep 08, 2004 6.007 6.042 5.888 5.888 7,540 -0.08(-1.29%)
Sep 07, 2004 5.924 5.983 5.918 5.965 9,115 +0.05(+0.80%)
Sep 03, 2004 5.953 5.959 5.782 5.918 12,154 -0.01(-0.10%)
Sep 02, 2004 5.953 5.965 5.924 5.924 38,601 -0.04(-0.70%)
Sep 01, 2004 6.090 6.090 5.894 5.965 31,286 -0.14(-2.33%)
Aug 31, 2004 6.190 6.195 6.095 6.107 11,366 -0.08(-1.34%)
Aug 30, 2004 6.291 6.291 6.167 6.190 15,868 -0.14(-2.15%)
Aug 27, 2004 6.362 6.362 6.303 6.327 4,051 -0.01(-0.19%)
Aug 26, 2004 6.362 6.362 6.303 6.338 4,276 +0.04(+0.56%)
Aug 25, 2004 6.261 6.309 6.255 6.303 3,601 +0.01(+0.19%)
Aug 24, 2004 6.368 6.368 6.279 6.291 3,938 -0.07(-1.12%)
Aug 23, 2004 6.291 6.445 6.291 6.362 7,540 +0.05(+0.85%)
Aug 20, 2004 6.250 6.309 6.196 6.309 7,315 +0.08(+1.33%)
Aug 19, 2004 6.220 6.250 6.208 6.226 12,379 +0.01(+0.19%)
Aug 18, 2004 6.178 6.220 6.137 6.214 6,865 +0.02(+0.29%)
Aug 17, 2004 6.238 6.238 6.101 6.196 10,241 -0.04(-0.66%)
Aug 16, 2004 6.244 6.291 6.167 6.238 14,180 +0.05(+0.86%)
Aug 13, 2004 6.042 6.309 6.042 6.184 20,595 +0.17(+2.76%)
Aug 12, 2004 5.876 6.066 5.876 6.018 19,132 +0.09(+1.60%)
Aug 11, 2004 5.918 5.953 5.864 5.924 43,553 +0.01(+0.10%)
Aug 10, 2004 5.924 5.983 5.888 5.918 35,788 +0.01(+0.10%)
Aug 09, 2004 5.924 6.072 5.864 5.912 52,332 +0.08(+1.32%)
Aug 06, 2004 5.705 5.835 5.687 5.835 37,701 +0.15(+2.71%)
Aug 05, 2004 5.776 5.776 5.639 5.681 13,955 -0.11(-1.84%)
Aug 04, 2004 5.752 5.799 5.728 5.787 21,945 +0.02(+0.31%)
Aug 03, 2004 5.770 5.853 5.770 5.770 71,014 -0.01(-0.10%)
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.