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, 2017 1.020 1.020 1.002 1.010 2,069 +0.01(+1.00%)
Oct 30, 2017 1.010 1.010 1.000 1.000 1,846 -0.03(-2.91%)
Oct 27, 2017 1.030 1.035 1.000 1.030 19,162 +0.01(+0.76%)
Oct 26, 2017 1.060 1.060 1.010 1.022 16,180 -0.03(-2.57%)
Oct 25, 2017 1.040 1.050 1.040 1.049 1,887 +0.00(+0.40%)
Oct 24, 2017 1.050 1.050 1.040 1.045 5,594 -0.01(-0.48%)
Oct 23, 2017 1.040 1.050 1.040 1.050 1,518 +0.01(+0.76%)
Oct 20, 2017 1.050 1.050 1.010 1.042 16,604 +0.02(+1.81%)
Oct 19, 2017 1.000 1.050 1.000 1.024 219,364 +0.03(+3.39%)
Oct 18, 2017 0.9901 1.000 0.9900 0.9900 27,742 +0.00(+0.00%)
Oct 17, 2017 1.010 1.020 0.9900 0.9900 19,757 -0.01(-1.00%)
Oct 16, 2017 1.060 1.060 1.000 1.000 18,861 -0.06(-5.66%)
Oct 13, 2017 1.040 1.060 1.020 1.060 32,080 +0.01(+0.95%)
Oct 12, 2017 1.060 1.070 1.050 1.050 8,167 +0.00(+0.00%)
Oct 11, 2017 1.000 1.060 1.000 1.050 26,811 +0.06(+6.06%)
Oct 10, 2017 1.050 1.050 0.9900 0.9900 101,750 -0.05(-5.19%)
Oct 09, 2017 1.050 1.050 1.040 1.044 2,658 -0.01(-0.55%)
Oct 06, 2017 1.050 1.050 1.050 1.050 1,372 +0.01(+0.95%)
Oct 05, 2017 1.000 1.045 1.000 1.040 22,570 +0.02(+1.97%)
Oct 04, 2017 1.030 1.050 1.020 1.020 8,143 -0.01(-0.97%)
Oct 03, 2017 1.050 1.050 1.030 1.030 3,167 -0.01(-1.44%)
Oct 02, 2017 1.020 1.050 1.020 1.045 31,680 +0.01(+1.46%)
Sep 29, 2017 1.030 1.031 1.029 1.030 9,094 +0.01(+0.97%)
Sep 28, 2017 1.030 1.040 1.020 1.020 33,930 -0.03(-2.85%)
Sep 27, 2017 1.040 1.050 1.040 1.050 1,742 +0.03(+2.94%)
Sep 26, 2017 1.030 1.039 1.020 1.020 28,024 -0.01(-0.97%)
Sep 25, 2017 1.050 1.050 1.030 1.030 12,355 -0.02(-1.90%)
Sep 22, 2017 1.000 1.050 0.9932 1.050 22,194 +0.02(+1.93%)
Sep 21, 2017 1.030 1.050 1.010 1.030 5,182 -0.01(-0.95%)
Sep 20, 2017 1.040 1.040 1.030 1.040 9,647 +0.00(+0.00%)
Sep 19, 2017 1.030 1.040 1.030 1.040 13,831 +0.05(+5.05%)
Sep 18, 2017 1.000 1.030 0.9900 0.9900 40,136 -0.02(-1.98%)
Sep 15, 2017 0.9800 1.010 0.9600 1.010 46,665 +0.02(+2.04%)
Sep 14, 2017 1.040 1.040 0.9720 0.9898 61,513 -0.06(-5.73%)
Sep 13, 2017 1.000 1.050 0.9800 1.050 21,137 +0.04(+3.96%)
Sep 12, 2017 0.9601 1.010 0.9601 1.010 26,922 +0.05(+5.11%)
Sep 11, 2017 0.9600 0.9700 0.9600 0.9609 36,222 +0.00(+0.09%)
Sep 08, 2017 0.9800 0.9800 0.9500 0.9600 58,361 -0.01(-1.03%)
Sep 07, 2017 1.000 1.000 0.9600 0.9700 27,523 -0.04(-3.96%)
Sep 06, 2017 1.010 1.020 1.010 1.010 15,342 +0.00(+0.00%)
Sep 05, 2017 1.010 1.012 1.010 1.010 9,731 +0.02(+2.02%)
Sep 01, 2017 0.9801 0.9900 0.9801 0.9900 2,004 +0.00(+0.00%)
Aug 31, 2017 1.000 1.010 0.9900 0.9900 4,756 -0.01(-0.92%)
Aug 30, 2017 1.000 1.020 0.9900 0.9992 1,904 -0.01(-1.06%)
Aug 29, 2017 0.9995 1.010 0.9900 1.010 7,718 +0.02(+2.01%)
Aug 28, 2017 1.010 1.010 0.9900 0.9900 6,585 -0.02(-1.98%)
Aug 25, 2017 0.9800 1.020 0.9800 1.010 19,746 +0.00(+0.00%)
Aug 24, 2017 0.9801 1.010 0.9801 1.010 3,431 +0.00(+0.00%)
Aug 23, 2017 1.000 1.010 0.9981 1.010 3,876 +0.01(+1.00%)
Aug 22, 2017 1.030 1.030 1.000 1.000 11,443 -0.01(-0.99%)
Aug 21, 2017 1.030 1.030 0.9900 1.010 20,247 -0.01(-0.98%)
Aug 18, 2017 1.000 1.020 0.9900 1.020 2,436 +0.03(+3.03%)
Aug 17, 2017 1.020 1.020 0.9801 0.9900 4,635 +0.00(+0.00%)
Aug 16, 2017 1.000 1.030 0.9900 0.9900 17,103 +0.00(+0.00%)
Aug 15, 2017 1.020 1.030 0.9900 0.9900 14,011 -0.04(-3.88%)
Aug 14, 2017 1.010 1.030 1.008 1.030 25,141 +0.01(+0.98%)
Aug 11, 2017 0.9869 1.020 0.9800 1.020 29,878 +0.01(+0.99%)
Aug 10, 2017 0.9801 1.010 0.9800 1.010 32,220 +0.02(+2.04%)
Aug 09, 2017 0.9800 1.010 0.9800 0.9898 19,926 -0.00(-0.10%)
Aug 08, 2017 1.030 1.030 0.9800 0.9908 33,019 -0.04(-3.81%)
Aug 07, 2017 1.010 1.030 0.9800 1.030 102,440 +0.00(+0.00%)
Aug 04, 2017 1.010 1.040 0.9558 1.030 79,676 +0.02(+2.11%)
Aug 03, 2017 0.9500 1.020 0.9500 1.009 34,840 +0.03(+2.93%)
Aug 02, 2017 1.010 1.030 0.9501 0.9800 110,415 -0.04(-3.91%)
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.