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, 2016 1.090 1.150 1.080 1.120 14,494 +0.03(+2.71%)
Oct 28, 2016 1.100 1.150 1.091 1.091 7,794 +0.01(+0.97%)
Oct 27, 2016 1.110 1.110 1.070 1.080 15,981 -0.07(-6.09%)
Oct 26, 2016 1.170 1.170 1.146 1.150 5,348 -0.02(-1.71%)
Oct 25, 2016 1.200 1.200 1.160 1.170 8,788 -0.02(-1.27%)
Oct 24, 2016 1.200 1.200 1.170 1.185 14,680 +0.01(+0.42%)
Oct 21, 2016 1.030 1.210 1.030 1.180 46,006 +0.11(+10.28%)
Oct 19, 2016 1.090 1.090 1.070 1.070 237 -0.04(-3.60%)
Oct 18, 2016 1.110 1.110 1.110 1.110 2,463 +0.01(+0.91%)
Oct 17, 2016 1.072 1.100 1.070 1.100 831 +0.01(+0.92%)
Oct 14, 2016 1.080 1.100 1.070 1.090 18,335 +0.02(+1.87%)
Oct 13, 2016 1.080 1.120 1.070 1.070 30,807 -0.01(-0.93%)
Oct 12, 2016 1.081 1.120 1.080 1.080 34,099 +0.01(+0.93%)
Oct 11, 2016 1.140 1.160 1.070 1.070 60,276 -0.07(-6.14%)
Oct 10, 2016 1.140 1.160 1.136 1.140 52,169 +0.00(+0.00%)
Oct 07, 2016 1.130 1.150 1.110 1.140 4,289 +0.02(+1.79%)
Oct 06, 2016 1.120 1.120 1.090 1.120 1,042 +0.01(+0.90%)
Oct 05, 2016 1.120 1.130 1.100 1.110 24,172 -0.01(-0.89%)
Oct 04, 2016 1.090 1.120 1.080 1.120 10,083 +0.04(+3.70%)
Oct 03, 2016 1.100 1.100 1.080 1.080 4,676 +0.00(+0.00%)
Sep 30, 2016 1.120 1.120 1.080 1.080 5,175 -0.01(-1.25%)
Sep 29, 2016 1.110 1.120 1.091 1.094 3,227 -0.01(-0.57%)
Sep 28, 2016 1.110 1.130 1.080 1.100 26,989 -0.01(-0.90%)
Sep 27, 2016 1.120 1.120 1.110 1.110 21,341 +0.00(+0.00%)
Sep 26, 2016 1.120 1.120 1.110 1.110 11,345 -0.02(-1.77%)
Sep 23, 2016 1.090 1.130 1.050 1.130 31,268 +0.02(+1.80%)
Sep 22, 2016 1.100 1.120 1.080 1.110 8,787 +0.01(+0.91%)
Sep 21, 2016 1.090 1.120 1.090 1.100 7,828 +0.03(+2.80%)
Sep 20, 2016 1.100 1.110 1.055 1.070 31,799 -0.04(-3.60%)
Sep 19, 2016 1.114 1.114 1.080 1.110 14,550 +0.01(+0.91%)
Sep 16, 2016 1.120 1.120 1.100 1.100 14,040 -0.02(-1.79%)
Sep 15, 2016 1.100 1.150 1.080 1.120 42,267 +0.02(+1.82%)
Sep 14, 2016 1.090 1.120 1.060 1.100 293,123 +0.03(+2.80%)
Sep 13, 2016 1.060 1.090 1.040 1.070 42,139 +0.01(+0.94%)
Sep 12, 2016 1.100 1.100 1.060 1.060 37,077 -0.04(-3.64%)
Sep 09, 2016 1.060 1.110 1.060 1.100 184,065 +0.03(+2.80%)
Sep 08, 2016 1.020 1.090 1.020 1.070 7,361 +0.05(+4.90%)
Sep 07, 2016 1.040 1.050 1.020 1.020 12,360 +0.00(+0.00%)
Sep 06, 2016 1.050 1.080 1.020 1.020 23,429 -0.03(-2.86%)
Sep 02, 2016 1.030 1.050 1.050 1.050 61,500 +0.02(+1.94%)
Sep 01, 2016 1.020 1.030 1.020 1.030 9,666 +0.02(+1.98%)
Aug 31, 2016 1.010 1.040 1.000 1.010 23,464 +0.00(+0.00%)
Aug 30, 2016 0.9950 1.030 0.9950 1.010 37,447 +0.02(+2.02%)
Aug 29, 2016 0.9700 0.9925 0.9700 0.9900 62,256 +0.02(+2.06%)
Aug 26, 2016 0.9600 0.9800 0.9501 0.9700 167,078 +0.02(+2.11%)
Aug 25, 2016 0.9599 0.9800 0.9200 0.9500 88,863 +0.01(+0.96%)
Aug 24, 2016 1.000 1.000 0.9410 0.9410 82,731 -0.04(-3.98%)
Aug 23, 2016 0.9701 0.9803 0.9601 0.9800 53,889 +0.01(+1.03%)
Aug 22, 2016 0.9900 0.9900 0.9500 0.9700 72,385 -0.01(-1.02%)
Aug 19, 2016 0.9600 0.9899 0.9600 0.9800 179,567 +0.02(+2.08%)
Aug 18, 2016 0.9899 0.9900 0.9600 0.9600 21,093 -0.04(-4.00%)
Aug 17, 2016 0.9600 1.002 0.9600 1.000 3,867 +0.01(+1.00%)
Aug 16, 2016 1.000 1.000 0.9901 0.9901 3,490 -0.02(-1.97%)
Aug 15, 2016 1.010 1.020 0.9900 1.010 12,679 +0.02(+2.02%)
Aug 12, 2016 1.000 1.000 0.9900 0.9900 20,793 -0.01(-1.00%)
Aug 11, 2016 1.030 1.030 1.000 1.000 13,725 -0.01(-0.99%)
Aug 10, 2016 1.010 1.030 1.000 1.010 6,913 +0.00(+0.00%)
Aug 09, 2016 1.020 1.020 1.010 1.010 24,709 +0.00(+0.00%)
Aug 08, 2016 1.020 1.040 1.010 1.010 9,717 -0.01(-0.98%)
Aug 05, 2016 1.030 1.040 1.010 1.020 10,467 +0.01(+0.99%)
Aug 04, 2016 1.020 1.040 1.010 1.010 13,856 -0.02(-1.94%)
Aug 03, 2016 1.020 1.045 1.020 1.030 8,722 +0.01(+0.98%)
Aug 02, 2016 1.060 1.060 1.020 1.020 21,145 -0.02(-1.92%)
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.