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 30, 2009 4.274 4.443 4.212 4.221 65,219 -0.11(-2.46%)
Oct 29, 2009 4.381 4.487 4.274 4.327 66,251 -0.11(-2.40%)
Oct 28, 2009 4.452 4.514 4.354 4.434 57,363 -0.04(-0.99%)
Oct 27, 2009 4.523 4.603 4.363 4.478 70,490 -0.02(-0.40%)
Oct 26, 2009 4.425 4.576 4.354 4.496 50,645 +0.09(+2.02%)
Oct 23, 2009 4.576 4.576 4.372 4.407 206,477 -0.54(-10.95%)
Oct 22, 2009 4.789 4.967 4.789 4.949 40,600 +0.15(+3.15%)
Oct 21, 2009 4.869 5.145 4.772 4.798 54,418 -0.07(-1.46%)
Oct 20, 2009 4.843 4.914 4.834 4.869 31,027 +0.08(+1.67%)
Oct 19, 2009 4.727 4.931 4.727 4.789 52,667 +0.02(+0.37%)
Oct 16, 2009 4.789 4.834 4.620 4.772 134,478 -0.12(-2.36%)
Oct 15, 2009 4.976 4.976 4.843 4.887 64,366 -0.14(-2.83%)
Oct 14, 2009 5.136 5.136 4.985 5.029 40,389 -0.04(-0.88%)
Oct 13, 2009 5.038 5.109 5.003 5.074 28,958 +0.02(+0.35%)
Oct 12, 2009 5.216 5.251 5.020 5.056 47,442 -0.05(-1.04%)
Oct 09, 2009 5.020 5.189 4.958 5.109 57,559 +0.06(+1.23%)
Oct 08, 2009 5.278 5.438 5.047 5.047 110,804 -0.17(-3.24%)
Oct 07, 2009 5.225 5.251 5.109 5.216 33,111 -0.04(-0.84%)
Oct 06, 2009 5.216 5.340 5.109 5.260 46,109 +0.06(+1.20%)
Oct 05, 2009 4.967 5.207 4.923 5.198 85,783 +0.29(+5.98%)
Oct 02, 2009 4.931 4.976 4.798 4.905 54,443 -0.10(-1.95%)
Oct 01, 2009 5.047 5.047 4.949 5.003 125,866 -0.06(-1.23%)
Sep 30, 2009 5.251 5.331 5.020 5.065 39,772 -0.17(-3.23%)
Sep 29, 2009 5.269 5.358 5.074 5.234 60,121 -0.02(-0.34%)
Sep 28, 2009 5.109 5.322 5.109 5.251 81,914 +0.20(+4.05%)
Sep 25, 2009 5.065 5.154 4.976 5.047 82,099 -0.02(-0.35%)
Sep 24, 2009 5.065 5.154 4.887 5.065 91,062 +0.01(+0.18%)
Sep 23, 2009 5.225 5.260 4.976 5.056 177,811 -0.14(-2.74%)
Sep 22, 2009 5.376 5.482 5.189 5.198 52,794 -0.15(-2.82%)
Sep 21, 2009 5.242 5.349 5.176 5.349 94,357 +0.04(+0.67%)
Sep 18, 2009 5.527 5.553 5.145 5.314 290,573 -0.19(-3.39%)
Sep 17, 2009 5.553 5.651 5.447 5.500 61,006 -0.11(-1.90%)
Sep 16, 2009 5.509 5.642 5.447 5.607 70,494 +0.09(+1.61%)
Sep 15, 2009 5.651 5.696 5.473 5.518 85,938 -0.13(-2.36%)
Sep 14, 2009 5.802 5.802 5.580 5.651 67,877 -0.19(-3.20%)
Sep 11, 2009 5.545 6.122 5.473 5.838 190,638 +0.28(+4.95%)
Sep 10, 2009 5.091 5.687 5.051 5.562 159,111 +0.45(+8.87%)
Sep 09, 2009 4.958 5.260 4.923 5.109 96,868 +0.12(+2.31%)
Sep 08, 2009 5.242 5.242 4.869 4.994 134,705 -0.25(-4.75%)
Sep 04, 2009 5.118 5.331 5.029 5.242 105,292 +0.12(+2.43%)
Sep 03, 2009 5.091 5.180 4.994 5.118 44,679 +0.03(+0.52%)
Sep 02, 2009 5.065 5.163 4.799 5.091 87,067 -0.01(-0.17%)
Sep 01, 2009 5.287 5.287 4.958 5.100 134,908 -0.21(-4.01%)
Aug 31, 2009 5.349 5.376 5.287 5.314 102,990 -0.06(-1.16%)
Aug 28, 2009 5.473 5.473 5.269 5.376 105,497 -0.10(-1.79%)
Aug 27, 2009 5.385 5.473 5.314 5.473 88,646 +0.11(+1.99%)
Aug 26, 2009 5.349 5.438 5.242 5.367 82,263 -0.01(-0.17%)
Aug 25, 2009 5.545 5.571 5.287 5.376 211,233 -0.25(-4.42%)
Aug 24, 2009 6.113 6.273 5.465 5.625 431,750 -0.45(-7.46%)
Aug 21, 2009 6.335 6.620 5.998 6.078 237,536 -0.28(-4.34%)
Aug 20, 2009 6.095 6.540 6.024 6.353 161,186 +0.26(+4.23%)
Aug 19, 2009 5.802 6.211 5.509 6.095 170,000 +0.18(+3.00%)
Aug 18, 2009 5.838 5.918 5.473 5.918 216,223 +0.10(+1.68%)
Aug 17, 2009 5.482 5.847 5.216 5.820 187,589 +0.24(+4.30%)
Aug 14, 2009 5.687 5.713 5.447 5.580 156,389 -0.08(-1.41%)
Aug 13, 2009 5.447 5.731 5.411 5.660 123,899 +0.23(+4.26%)
Aug 12, 2009 5.198 5.509 5.198 5.429 158,873 +0.22(+4.27%)
Aug 11, 2009 5.296 5.456 5.180 5.207 60,502 -0.13(-2.50%)
Aug 10, 2009 5.420 5.482 5.242 5.340 73,787 -0.04(-0.83%)
Aug 07, 2009 5.314 5.580 5.216 5.385 138,985 +0.17(+3.24%)
Aug 06, 2009 4.985 5.291 4.914 5.216 125,521 +0.24(+4.82%)
Aug 05, 2009 5.225 5.234 4.896 4.976 108,140 -0.26(-4.92%)
Aug 04, 2009 5.038 5.242 4.949 5.234 64,078 +0.17(+3.33%)
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.