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, 2014 0.7500 0.8000 0.7047 0.7500 206,294 +0.03(+3.94%)
Oct 30, 2014 0.7200 0.8213 0.7100 0.7216 196,505 +0.06(+9.33%)
Oct 29, 2014 0.6810 0.6943 0.6500 0.6600 90,066 -0.03(-4.35%)
Oct 28, 2014 0.7510 0.7900 0.6810 0.6900 123,573 -0.05(-6.14%)
Oct 27, 2014 0.8000 0.8100 0.7300 0.7351 72,741 -0.07(-9.25%)
Oct 24, 2014 0.8301 0.8400 0.8100 0.8100 20,915 -0.04(-4.71%)
Oct 23, 2014 0.8000 0.8500 0.8000 0.8500 26,000 +0.07(+8.70%)
Oct 22, 2014 0.8100 0.8428 0.7820 0.7820 30,780 -0.02(-2.25%)
Oct 21, 2014 0.7810 0.8800 0.7810 0.8000 44,024 +0.02(+2.43%)
Oct 20, 2014 0.8200 0.8300 0.7810 0.7810 71,148 -0.05(-5.90%)
Oct 17, 2014 0.8999 0.8999 0.8200 0.8300 78,244 -0.00(-0.36%)
Oct 16, 2014 0.8500 0.8699 0.8330 0.8330 68,003 -0.04(-4.25%)
Oct 15, 2014 0.8801 0.8810 0.8700 0.8700 8,615 -0.01(-1.14%)
Oct 14, 2014 0.8800 0.8800 0.8400 0.8800 40,852 -0.01(-1.47%)
Oct 13, 2014 0.9000 0.9200 0.8730 0.8931 24,760 -0.01(-0.61%)
Oct 10, 2014 0.9200 0.9200 0.8986 0.8986 32,658 -0.01(-1.52%)
Oct 09, 2014 0.9700 0.9880 0.9125 0.9125 14,941 -0.04(-4.20%)
Oct 08, 2014 0.9799 0.9799 0.9500 0.9525 18,426 +0.02(+2.42%)
Oct 07, 2014 0.9800 0.9864 0.9251 0.9300 84,427 -0.05(-5.10%)
Oct 06, 2014 1.013 1.013 0.9800 0.9800 23,616 -0.05(-4.85%)
Oct 03, 2014 1.020 1.040 1.010 1.030 23,729 +0.03(+2.49%)
Oct 02, 2014 1.020 1.020 1.001 1.005 14,494 +0.00(+0.50%)
Oct 01, 2014 0.9900 1.040 0.9900 1.000 22,501 +0.01(+1.01%)
Sep 30, 2014 0.9501 0.9900 0.9501 0.9900 40,485 +0.02(+2.04%)
Sep 29, 2014 0.9800 1.000 0.9700 0.9702 3,125 -0.02(-1.99%)
Sep 26, 2014 1.000 1.010 0.9800 0.9899 27,540 -0.01(-1.01%)
Sep 25, 2014 1.020 1.030 0.9901 1.000 10,904 -0.03(-2.91%)
Sep 24, 2014 1.021 1.030 0.9900 1.030 47,114 +0.01(+0.98%)
Sep 23, 2014 1.020 1.040 1.000 1.020 31,807 -0.02(-1.92%)
Sep 22, 2014 1.030 1.046 1.020 1.040 13,337 +0.02(+1.96%)
Sep 19, 2014 1.070 1.070 1.020 1.020 72,933 -0.04(-3.77%)
Sep 18, 2014 1.070 1.090 1.060 1.060 29,080 -0.03(-2.75%)
Sep 17, 2014 1.140 1.170 1.080 1.090 31,517 -0.08(-6.84%)
Sep 16, 2014 1.170 1.180 1.150 1.170 7,002 +0.00(+0.00%)
Sep 15, 2014 1.160 1.170 1.150 1.170 12,307 +0.02(+1.74%)
Sep 12, 2014 1.130 1.160 1.120 1.150 20,084 +0.02(+1.77%)
Sep 11, 2014 1.160 1.160 1.120 1.130 20,428 -0.02(-1.74%)
Sep 10, 2014 1.140 1.170 1.130 1.150 8,311 +0.03(+2.68%)
Sep 09, 2014 1.170 1.180 1.110 1.120 31,454 -0.06(-5.08%)
Sep 08, 2014 1.150 1.180 1.150 1.180 8,783 +0.03(+2.61%)
Sep 05, 2014 1.200 1.210 1.150 1.150 82,816 -0.04(-3.36%)
Sep 04, 2014 1.200 1.210 1.180 1.190 86,093 +0.01(+0.85%)
Sep 03, 2014 1.080 1.280 1.080 1.180 153,959 +0.09(+8.26%)
Sep 02, 2014 1.100 1.100 1.100 1.090 31,870 +0.02(+1.87%)
Aug 29, 2014 1.060 1.070 1.070 1.070 21,100 +0.00(+0.00%)
Aug 28, 2014 1.060 1.090 1.050 1.070 15,338 -0.02(-1.56%)
Aug 27, 2014 1.070 1.087 1.050 1.087 69,640 -0.00(-0.28%)
Aug 26, 2014 1.080 1.100 1.070 1.090 11,778 -0.01(-0.91%)
Aug 25, 2014 1.080 1.100 1.060 1.100 39,420 +0.01(+0.92%)
Aug 22, 2014 1.130 1.130 1.080 1.090 49,702 -0.02(-1.80%)
Aug 21, 2014 1.110 1.140 1.110 1.110 14,109 -0.01(-0.89%)
Aug 20, 2014 1.110 1.130 1.110 1.120 26,959 +0.00(+0.00%)
Aug 19, 2014 1.170 1.190 1.083 1.120 57,176 -0.05(-4.27%)
Aug 18, 2014 1.170 1.210 1.170 1.170 15,790 +0.01(+0.86%)
Aug 15, 2014 1.230 1.230 1.160 1.160 76,082 -0.03(-2.52%)
Aug 14, 2014 1.190 1.220 1.180 1.190 25,488 +0.00(+0.00%)
Aug 13, 2014 1.180 1.210 1.180 1.190 3,805 +0.00(+0.00%)
Aug 12, 2014 1.160 1.220 1.210 1.190 30,153 -0.02(-1.65%)
Aug 11, 2014 1.190 1.220 1.170 1.210 19,369 +0.03(+2.54%)
Aug 08, 2014 1.210 1.240 1.180 1.180 20,481 -0.02(-1.67%)
Aug 07, 2014 1.210 1.240 1.190 1.200 27,954 -0.02(-1.64%)
Aug 06, 2014 1.230 1.232 1.210 1.220 30,717 -0.01(-0.81%)
Aug 05, 2014 1.250 1.260 1.230 1.230 8,455 -0.03(-2.38%)
Aug 04, 2014 1.260 1.280 1.240 1.260 10,201 -0.01(-0.79%)
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.