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, 2018 2.420 2.540 2.420 2.490 21,388 +0.02(+0.81%)
Oct 30, 2018 2.410 2.480 2.403 2.470 17,423 +0.05(+2.07%)
Oct 29, 2018 2.530 2.530 2.420 2.420 22,403 -0.10(-3.97%)
Oct 26, 2018 2.460 2.530 2.410 2.520 16,200 +0.02(+0.80%)
Oct 25, 2018 2.510 2.550 2.390 2.500 44,393 -0.01(-0.40%)
Oct 24, 2018 2.530 2.560 2.500 2.510 21,141 -0.03(-1.18%)
Oct 23, 2018 2.480 2.580 2.412 2.540 21,647 +0.04(+1.60%)
Oct 22, 2018 2.490 2.510 2.450 2.500 11,075 +0.01(+0.40%)
Oct 19, 2018 2.570 2.640 2.490 2.490 15,100 -0.09(-3.49%)
Oct 18, 2018 2.590 2.620 2.550 2.580 16,892 -0.04(-1.53%)
Oct 17, 2018 2.600 2.620 2.539 2.620 22,577 +0.04(+1.55%)
Oct 16, 2018 2.490 2.580 2.434 2.580 30,689 +0.13(+5.31%)
Oct 15, 2018 2.470 2.480 2.400 2.450 18,038 -0.01(-0.41%)
Oct 12, 2018 2.480 2.490 2.400 2.460 51,100 +0.00(+0.00%)
Oct 11, 2018 2.470 2.514 2.460 2.460 67,015 -0.04(-1.60%)
Oct 10, 2018 2.530 2.550 2.500 2.500 26,754 -0.05(-1.96%)
Oct 09, 2018 2.500 2.570 2.500 2.550 32,871 +0.05(+2.00%)
Oct 08, 2018 2.440 2.530 2.412 2.500 47,844 +0.05(+2.04%)
Oct 05, 2018 2.520 2.520 2.450 2.450 43,100 -0.08(-3.16%)
Oct 04, 2018 2.610 2.623 2.430 2.530 98,209 -0.07(-2.69%)
Oct 03, 2018 2.580 2.710 2.575 2.600 108,559 -0.04(-1.52%)
Oct 02, 2018 2.750 2.750 2.560 2.640 47,068 -0.10(-3.65%)
Oct 01, 2018 2.830 2.830 2.740 2.740 53,719 -0.10(-3.52%)
Sep 28, 2018 2.810 2.860 2.810 2.840 12,000 +0.04(+1.43%)
Sep 27, 2018 2.800 2.884 2.770 2.800 8,925 -0.02(-0.71%)
Sep 26, 2018 2.870 2.870 2.740 2.820 16,972 -0.05(-1.74%)
Sep 25, 2018 2.810 2.880 2.700 2.870 23,741 +0.07(+2.50%)
Sep 24, 2018 2.780 2.810 2.780 2.800 37,992 +0.08(+2.94%)
Sep 21, 2018 2.850 2.900 2.720 2.720 86,400 -0.12(-4.23%)
Sep 20, 2018 2.890 2.909 2.840 2.840 27,849 -0.06(-2.07%)
Sep 19, 2018 2.910 2.930 2.900 2.900 38,938 -0.02(-0.70%)
Sep 18, 2018 2.900 2.990 2.900 2.921 36,071 +0.02(+0.71%)
Sep 17, 2018 2.840 2.920 2.840 2.900 19,727 +0.04(+1.40%)
Sep 14, 2018 2.960 2.990 2.850 2.860 57,200 -0.09(-3.05%)
Sep 13, 2018 2.860 2.980 2.790 2.950 45,855 +0.08(+2.79%)
Sep 12, 2018 2.750 2.880 2.720 2.870 100,804 +0.07(+2.50%)
Sep 11, 2018 2.950 2.950 2.740 2.800 216,076 -0.17(-5.72%)
Sep 10, 2018 3.090 3.090 2.950 2.970 86,072 -0.15(-4.81%)
Sep 07, 2018 3.160 3.170 3.100 3.120 78,600 -0.04(-1.27%)
Sep 06, 2018 3.210 3.210 3.150 3.160 39,864 -0.02(-0.63%)
Sep 05, 2018 3.160 3.220 3.100 3.180 121,720 -0.01(-0.31%)
Sep 04, 2018 3.200 3.200 3.143 3.190 132,817 -0.01(-0.31%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.02(-0.62%)
Aug 30, 2018 3.220 3.220 3.190 3.220 81,506 +0.01(+0.31%)
Aug 29, 2018 3.210 3.239 3.192 3.210 83,840 +0.00(+0.00%)
Aug 28, 2018 3.180 3.240 3.176 3.210 124,389 +0.04(+1.26%)
Aug 27, 2018 3.250 3.264 3.170 3.170 203,410 -0.06(-1.86%)
Aug 24, 2018 3.200 3.260 3.170 3.230 96,400 +0.01(+0.31%)
Aug 23, 2018 3.280 3.280 3.200 3.220 115,999 -0.01(-0.31%)
Aug 22, 2018 3.150 3.280 3.141 3.230 132,418 +0.08(+2.54%)
Aug 21, 2018 3.310 3.330 3.104 3.150 408,808 -0.11(-3.37%)
Aug 20, 2018 3.270 3.339 3.230 3.260 158,835 +0.01(+0.31%)
Aug 17, 2018 3.240 3.250 3.165 3.250 53,900 +0.02(+0.62%)
Aug 16, 2018 3.250 3.330 3.230 3.230 165,177 -0.01(-0.31%)
Aug 15, 2018 3.160 3.320 3.110 3.240 223,546 +0.05(+1.57%)
Aug 14, 2018 3.220 3.270 3.130 3.190 157,591 -0.03(-0.93%)
Aug 13, 2018 3.320 3.332 3.200 3.220 243,657 -0.11(-3.30%)
Aug 10, 2018 3.270 3.340 3.210 3.330 171,900 +0.04(+1.22%)
Aug 09, 2018 3.170 3.300 3.160 3.290 272,730 +0.13(+4.11%)
Aug 08, 2018 3.100 3.170 3.070 3.160 100,837 +0.08(+2.60%)
Aug 07, 2018 3.190 3.290 3.060 3.080 171,692 -0.10(-3.14%)
Aug 06, 2018 3.190 3.260 3.160 3.180 144,222 +0.01(+0.32%)
Aug 03, 2018 3.050 3.275 3.030 3.170 228,300 +0.13(+4.28%)
Aug 02, 2018 3.000 3.070 3.000 3.040 150,570 +0.04(+1.33%)
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.