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, 2005 7.345 7.440 7.334 7.440 109,953 +0.09(+1.29%)
Oct 28, 2005 7.331 7.345 7.292 7.345 15,980 +0.03(+0.41%)
Oct 27, 2005 7.434 7.458 7.316 7.316 111,304 -0.12(-1.59%)
Oct 26, 2005 7.582 7.594 7.434 7.434 12,492 -0.18(-2.33%)
Oct 25, 2005 7.576 7.612 7.523 7.612 21,608 +0.01(+0.16%)
Oct 24, 2005 7.493 7.600 7.493 7.600 48,168 +0.09(+1.26%)
Oct 21, 2005 7.334 7.505 7.334 7.505 53,570 +0.13(+1.77%)
Oct 20, 2005 7.339 7.393 7.286 7.375 50,418 +0.00(+0.00%)
Oct 19, 2005 7.292 7.387 7.251 7.375 31,624 +0.07(+0.89%)
Oct 18, 2005 7.351 7.351 7.280 7.310 8,778 -0.06(-0.80%)
Oct 17, 2005 7.298 7.369 7.180 7.369 28,810 +0.03(+0.40%)
Oct 14, 2005 7.464 7.464 7.304 7.339 20,595 -0.13(-1.74%)
Oct 13, 2005 7.499 7.550 7.328 7.470 37,364 -0.04(-0.47%)
Oct 12, 2005 7.665 7.701 7.493 7.505 23,633 -0.12(-1.63%)
Oct 11, 2005 7.695 7.695 7.630 7.630 3,376 -0.04(-0.46%)
Oct 10, 2005 7.796 7.796 7.665 7.665 7,652 -0.15(-1.97%)
Oct 07, 2005 7.784 7.861 7.736 7.819 15,305 +0.07(+0.84%)
Oct 06, 2005 7.831 7.861 7.736 7.754 23,858 -0.07(-0.91%)
Oct 05, 2005 7.932 7.950 7.825 7.825 24,084 -0.12(-1.56%)
Oct 04, 2005 8.044 8.121 7.950 7.950 42,090 -0.05(-0.67%)
Oct 03, 2005 8.050 8.050 7.997 8.003 4,164 -0.05(-0.66%)
Sep 30, 2005 7.884 8.056 7.884 8.056 8,553 +0.18(+2.33%)
Sep 29, 2005 7.873 7.884 7.825 7.873 12,604 -0.04(-0.45%)
Sep 28, 2005 8.234 8.264 7.908 7.908 17,669 -0.33(-4.03%)
Sep 27, 2005 7.997 8.252 7.938 8.240 21,945 +0.30(+3.81%)
Sep 26, 2005 7.890 7.938 7.855 7.938 10,016 +0.09(+1.21%)
Sep 23, 2005 7.843 7.861 7.778 7.843 12,042 +0.08(+1.07%)
Sep 22, 2005 7.819 7.855 7.725 7.760 35,338 -0.07(-0.91%)
Sep 21, 2005 7.956 7.961 7.831 7.831 31,961 -0.14(-1.71%)
Sep 20, 2005 8.181 8.216 7.967 7.967 22,283 -0.21(-2.54%)
Sep 19, 2005 8.264 8.270 8.175 8.175 5,964 -0.07(-0.86%)
Sep 16, 2005 8.115 8.264 8.086 8.246 55,258 +0.17(+2.13%)
Sep 15, 2005 8.151 8.192 8.074 8.074 14,855 -0.10(-1.23%)
Sep 14, 2005 8.341 8.376 8.127 8.175 47,830 -0.12(-1.43%)
Sep 13, 2005 8.352 8.352 8.281 8.293 24,534 -0.07(-0.78%)
Sep 12, 2005 8.305 8.412 8.305 8.358 21,495 +0.01(+0.07%)
Sep 09, 2005 8.281 8.364 8.281 8.352 4,951 +0.04(+0.50%)
Sep 08, 2005 8.222 8.323 8.222 8.311 10,804 +0.07(+0.86%)
Sep 07, 2005 8.068 8.293 8.033 8.240 14,292 +0.22(+2.73%)
Sep 06, 2005 7.819 8.021 7.813 8.021 15,868 +0.17(+2.11%)
Sep 02, 2005 7.896 7.938 7.807 7.855 133,362 -0.08(-1.04%)
Sep 01, 2005 7.873 7.991 7.831 7.938 19,019 +0.05(+0.60%)
Aug 31, 2005 7.867 7.890 7.813 7.890 14,743 +0.02(+0.23%)
Aug 30, 2005 7.873 7.920 7.849 7.873 6,639 -0.07(-0.89%)
Aug 29, 2005 7.790 7.944 7.790 7.944 12,604 +0.15(+1.98%)
Aug 26, 2005 7.873 7.879 7.778 7.790 8,665 -0.09(-1.20%)
Aug 25, 2005 7.807 7.884 7.802 7.884 11,029 +0.11(+1.37%)
Aug 24, 2005 8.044 8.044 7.778 7.778 20,032 -0.24(-3.03%)
Aug 23, 2005 7.920 8.080 7.884 8.021 32,749 +0.08(+1.04%)
Aug 22, 2005 7.730 7.938 7.730 7.938 12,267 +0.18(+2.37%)
Aug 19, 2005 7.807 7.807 7.701 7.754 24,646 -0.05(-0.68%)
Aug 18, 2005 7.879 7.879 7.772 7.807 9,228 -0.10(-1.27%)
Aug 17, 2005 7.950 8.038 7.890 7.908 36,688 -0.07(-0.82%)
Aug 16, 2005 8.003 8.062 7.908 7.973 25,209 -0.06(-0.74%)
Aug 15, 2005 7.938 8.098 7.938 8.033 21,608 +0.07(+0.82%)
Aug 12, 2005 8.009 8.015 7.902 7.967 73,490 -0.09(-1.10%)
Aug 11, 2005 8.056 8.175 8.027 8.056 17,781 -0.01(-0.07%)
Aug 10, 2005 7.908 8.115 7.908 8.062 36,126 +0.16(+2.02%)
Aug 09, 2005 7.849 7.902 7.813 7.902 50,193 +0.08(+1.06%)
Aug 08, 2005 7.849 7.884 7.819 7.819 11,366 -0.05(-0.60%)
Aug 05, 2005 8.151 8.151 7.867 7.867 18,456 -0.29(-3.56%)
Aug 04, 2005 8.323 8.341 8.151 8.157 12,492 -0.17(-1.99%)
Aug 03, 2005 8.175 8.341 8.133 8.323 13,054 +0.15(+1.81%)
Aug 02, 2005 8.038 8.175 8.033 8.175 17,331 +0.10(+1.25%)
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.