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 (%)
Nov 30, 2007 9.739 10.09 9.694 9.819 141,465 +0.29(+3.08%)
Nov 29, 2007 9.667 9.676 9.330 9.525 141,015 -0.12(-1.20%)
Nov 28, 2007 9.365 10.14 9.365 9.641 122,220 +0.28(+2.94%)
Nov 27, 2007 9.490 9.703 9.356 9.365 152,607 -0.14(-1.50%)
Nov 26, 2007 9.747 9.881 9.472 9.508 103,313 -0.15(-1.56%)
Nov 23, 2007 9.694 9.739 9.605 9.659 29,148 +0.02(+0.18%)
Nov 21, 2007 9.419 9.774 9.419 9.641 125,146 +0.25(+2.65%)
Nov 20, 2007 9.108 9.392 8.939 9.392 185,582 +0.29(+3.22%)
Nov 19, 2007 9.596 9.596 9.037 9.099 173,990 -0.48(-5.01%)
Nov 16, 2007 9.499 9.623 9.232 9.579 190,083 +0.11(+1.13%)
Nov 15, 2007 9.907 9.907 9.330 9.472 140,565 -0.47(-4.74%)
Nov 14, 2007 9.730 9.943 9.579 9.943 152,382 +0.24(+2.47%)
Nov 13, 2007 9.152 9.756 9.143 9.703 167,800 +0.63(+6.95%)
Nov 12, 2007 9.294 9.419 8.894 9.072 196,273 -0.30(-3.22%)
Nov 09, 2007 9.019 9.428 9.019 9.374 137,864 +0.25(+2.73%)
Nov 08, 2007 9.125 9.330 9.028 9.125 186,932 +0.03(+0.29%)
Nov 07, 2007 9.330 9.436 9.054 9.099 167,237 -0.33(-3.49%)
Nov 06, 2007 9.454 9.765 9.285 9.428 176,466 -0.05(-0.56%)
Nov 05, 2007 9.525 9.765 9.472 9.481 169,150 -0.09(-0.93%)
Nov 02, 2007 10.50 10.50 9.516 9.570 246,017 -0.14(-1.46%)
Nov 01, 2007 9.508 9.952 9.277 9.712 506,214 +0.00(+0.00%)
Oct 31, 2007 10.13 10.21 9.659 9.712 254,570 -0.13(-1.35%)
Oct 30, 2007 10.56 10.66 9.783 9.845 320,407 -0.86(-8.05%)
Oct 29, 2007 9.854 10.84 9.712 10.71 350,906 +0.95(+9.75%)
Oct 26, 2007 9.730 10.14 9.730 9.756 233,074 +0.21(+2.23%)
Oct 25, 2007 9.241 9.552 9.019 9.543 376,791 +0.53(+5.92%)
Oct 24, 2007 9.099 9.161 8.832 9.010 129,423 -0.13(-1.46%)
Oct 23, 2007 9.241 9.259 9.010 9.143 110,966 -0.02(-0.19%)
Oct 22, 2007 8.894 9.161 8.841 9.161 153,282 +0.25(+2.79%)
Oct 19, 2007 9.046 9.046 8.788 8.912 277,416 -0.17(-1.86%)
Oct 18, 2007 9.081 9.108 8.903 9.081 380,617 -0.07(-0.78%)
Oct 17, 2007 9.125 9.214 9.037 9.152 129,761 +0.14(+1.58%)
Oct 16, 2007 9.054 9.125 8.983 9.010 51,206 -0.05(-0.59%)
Oct 15, 2007 9.241 9.356 9.037 9.063 73,872 -0.20(-2.11%)
Oct 12, 2007 9.374 9.454 9.188 9.259 114,455 -0.06(-0.67%)
Oct 11, 2007 9.845 9.863 9.241 9.321 138,764 -0.47(-4.81%)
Oct 10, 2007 9.774 9.792 9.650 9.792 228,235 +0.03(+0.27%)
Oct 09, 2007 9.996 10.01 9.632 9.765 167,237 -0.20(-1.96%)
Oct 08, 2007 9.863 10.09 9.721 9.961 197,511 +0.46(+4.86%)
Oct 05, 2007 9.374 9.561 9.241 9.499 145,742 +0.12(+1.33%)
Oct 04, 2007 9.383 9.410 9.241 9.374 74,277 +0.05(+0.57%)
Oct 03, 2007 9.508 9.596 9.268 9.321 107,815 -0.28(-2.87%)
Oct 02, 2007 9.561 9.623 9.401 9.596 82,493 +0.06(+0.65%)
Oct 01, 2007 9.188 9.739 9.188 9.534 195,935 +0.30(+3.27%)
Sep 28, 2007 9.374 9.516 9.232 9.232 97,574 -0.18(-1.89%)
Sep 27, 2007 9.641 9.641 9.205 9.410 146,642 -0.24(-2.49%)
Sep 26, 2007 9.730 9.810 9.552 9.650 104,776 -0.01(-0.09%)
Sep 25, 2007 9.899 9.899 9.552 9.659 164,536 -0.34(-3.38%)
Sep 24, 2007 10.08 10.08 9.827 9.996 116,481 -0.13(-1.32%)
Sep 21, 2007 9.987 10.32 9.934 10.13 258,847 +0.24(+2.43%)
Sep 20, 2007 9.881 9.970 9.739 9.890 89,808 +0.01(+0.09%)
Sep 19, 2007 9.978 10.01 9.730 9.881 269,988 -0.04(-0.45%)
Sep 18, 2007 9.543 9.943 9.419 9.925 201,000 +0.44(+4.69%)
Sep 17, 2007 9.285 9.543 9.241 9.481 187,945 +0.20(+2.11%)
Sep 14, 2007 9.277 9.321 8.974 9.285 245,004 -0.10(-1.04%)
Sep 13, 2007 9.285 9.543 8.966 9.383 233,750 +0.15(+1.64%)
Sep 12, 2007 9.188 9.294 9.037 9.232 235,775 +0.03(+0.29%)
Sep 11, 2007 9.205 9.285 9.054 9.205 358,109 +0.01(+0.10%)
Sep 10, 2007 9.241 9.285 8.974 9.197 193,460 +0.00(+0.00%)
Sep 07, 2007 9.197 9.312 9.143 9.197 198,411 -0.19(-1.99%)
Sep 06, 2007 9.205 9.419 9.205 9.383 188,958 +0.20(+2.13%)
Sep 05, 2007 9.081 9.268 8.966 9.188 171,176 +0.04(+0.39%)
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.