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 28, 2014 0.7501 0.7871 0.7500 0.7871 19,224 +0.03(+3.57%)
Nov 26, 2014 0.7400 0.7600 0.7600 0.7600 55,400 +0.03(+4.55%)
Nov 25, 2014 0.7201 0.7500 0.7200 0.7269 23,026 -0.02(-3.08%)
Nov 24, 2014 0.7300 0.7500 0.7060 0.7500 78,612 +0.02(+2.74%)
Nov 21, 2014 0.7400 0.7464 0.7139 0.7300 47,544 +0.01(+1.39%)
Nov 20, 2014 0.7300 0.7318 0.7100 0.7200 37,087 -0.00(-0.68%)
Nov 19, 2014 0.7600 0.7600 0.6900 0.7249 66,809 +0.03(+4.75%)
Nov 18, 2014 0.7200 0.7370 0.6829 0.6920 35,294 -0.02(-2.82%)
Nov 17, 2014 0.7000 0.7500 0.6982 0.7121 47,173 -0.01(-1.48%)
Nov 14, 2014 0.7297 0.7500 0.7031 0.7228 16,158 +0.00(+0.57%)
Nov 13, 2014 0.7500 0.7512 0.7000 0.7187 55,557 -0.02(-2.22%)
Nov 12, 2014 0.7300 0.7487 0.7300 0.7350 10,285 -0.00(-0.39%)
Nov 11, 2014 0.7301 0.7500 0.7251 0.7379 43,819 +0.01(+1.08%)
Nov 10, 2014 0.7500 0.7500 0.7000 0.7300 45,699 -0.03(-3.95%)
Nov 07, 2014 0.8000 0.8000 0.6700 0.7600 39,934 -0.01(-0.90%)
Nov 06, 2014 0.7088 0.7715 0.7088 0.7669 9,168 +0.05(+6.45%)
Nov 05, 2014 0.7000 0.7263 0.7000 0.7204 39,448 +0.01(+1.38%)
Nov 04, 2014 0.7400 0.7500 0.7000 0.7106 52,146 +0.00(+0.08%)
Nov 03, 2014 0.7600 0.7797 0.7100 0.7100 25,313 -0.04(-5.33%)
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%)
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.