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, 2003 6.227 6.280 6.067 6.067 7,600 -0.23(-3.60%)
Nov 26, 2003 6.393 6.393 6.293 6.293 15,700 -0.04(-0.63%)
Nov 25, 2003 6.393 6.400 6.327 6.333 19,300 -0.07(-1.04%)
Nov 24, 2003 6.393 6.427 6.333 6.400 33,300 +0.02(+0.31%)
Nov 21, 2003 6.380 6.400 6.353 6.380 10,900 +0.01(+0.21%)
Nov 20, 2003 6.400 6.460 6.300 6.367 28,000 -0.03(-0.42%)
Nov 19, 2003 6.433 6.433 6.233 6.393 32,600 -0.03(-0.42%)
Nov 18, 2003 6.433 6.433 6.367 6.420 8,900 -0.03(-0.41%)
Nov 17, 2003 6.413 6.447 6.413 6.447 10,200 -0.05(-0.72%)
Nov 14, 2003 6.620 6.667 6.493 6.493 48,200 -0.13(-2.01%)
Nov 13, 2003 6.533 6.633 6.487 6.627 48,500 +0.08(+1.22%)
Nov 12, 2003 6.533 6.547 6.500 6.547 42,800 +0.01(+0.20%)
Nov 11, 2003 6.533 6.533 6.533 6.533 30,500 -0.01(-0.10%)
Nov 10, 2003 6.533 6.533 6.507 6.540 52,800 +0.01(+0.10%)
Nov 07, 2003 6.600 6.600 6.533 6.533 66,100 -0.07(-1.01%)
Nov 06, 2003 6.593 6.593 6.567 6.600 60,200 -0.01(-0.10%)
Nov 05, 2003 6.493 6.627 6.433 6.607 85,800 +0.11(+1.75%)
Nov 04, 2003 6.533 6.533 6.480 6.493 19,040 +0.00(+0.00%)
Nov 03, 2003 6.400 6.493 6.400 6.493 40,000 +0.19(+2.96%)
Oct 31, 2003 6.167 6.327 6.167 6.307 34,600 +0.24(+3.96%)
Oct 30, 2003 6.000 6.067 6.000 6.067 26,400 +0.14(+2.36%)
Oct 29, 2003 5.813 5.933 5.780 5.927 19,900 +0.10(+1.72%)
Oct 28, 2003 5.840 5.867 5.840 5.827 13,400 -0.01(-0.23%)
Oct 27, 2003 5.753 5.840 5.747 5.840 3,000 +0.09(+1.62%)
Oct 24, 2003 5.733 5.800 5.713 5.747 25,800 +0.01(+0.12%)
Oct 23, 2003 5.673 5.773 5.673 5.740 23,500 +0.07(+1.18%)
Oct 22, 2003 5.740 5.740 5.660 5.673 39,800 -0.07(-1.16%)
Oct 21, 2003 5.780 5.833 5.740 5.740 30,500 -0.17(-2.82%)
Oct 20, 2003 5.907 5.933 5.900 5.907 42,500 +0.04(+0.68%)
Oct 17, 2003 5.900 5.920 5.853 5.867 21,000 -0.03(-0.56%)
Oct 16, 2003 5.827 5.913 5.773 5.900 111,400 +0.09(+1.49%)
Oct 15, 2003 6.000 6.000 5.793 5.813 17,700 -0.15(-2.46%)
Oct 14, 2003 5.840 5.960 5.773 5.960 17,200 +0.16(+2.76%)
Oct 13, 2003 5.607 5.800 5.673 5.800 22,700 +0.19(+3.45%)
Oct 10, 2003 5.540 5.653 5.540 5.607 24,500 +0.03(+0.48%)
Oct 09, 2003 5.600 5.667 5.567 5.580 32,400 -0.03(-0.48%)
Oct 08, 2003 5.733 5.733 5.533 5.607 31,400 -0.13(-2.32%)
Oct 07, 2003 5.680 5.833 5.680 5.740 29,800 +0.07(+1.29%)
Oct 06, 2003 5.520 5.733 5.580 5.667 29,900 +0.15(+2.66%)
Oct 03, 2003 5.380 5.533 5.380 5.520 42,100 +0.17(+3.24%)
Oct 02, 2003 5.453 5.453 5.347 5.347 50,300 -0.07(-1.23%)
Oct 01, 2003 5.567 5.580 5.453 5.413 65,700 -0.07(-1.22%)
Sep 30, 2003 5.507 5.507 5.313 5.480 190,400 -0.06(-1.08%)
Sep 29, 2003 5.647 5.647 5.480 5.540 57,900 -0.11(-1.89%)
Sep 26, 2003 5.880 5.893 5.589 5.647 100,100 -0.25(-4.29%)
Sep 25, 2003 5.967 6.033 5.900 5.900 116,000 -0.07(-1.12%)
Sep 24, 2003 6.000 6.107 5.967 5.967 52,700 -0.03(-0.56%)
Sep 23, 2003 6.010 6.010 6.000 6.000 13,600 +0.00(+0.00%)
Sep 22, 2003 6.153 6.153 6.000 6.000 19,200 -0.17(-2.70%)
Sep 19, 2003 5.987 6.100 5.967 6.167 29,400 +0.18(+3.01%)
Sep 18, 2003 6.000 6.013 5.953 5.987 31,700 -0.03(-0.55%)
Sep 17, 2003 6.027 6.067 6.000 6.020 31,800 -0.05(-0.77%)
Sep 16, 2003 6.080 6.133 6.067 6.067 36,300 -0.01(-0.22%)
Sep 15, 2003 6.233 6.233 6.020 6.080 25,300 -0.02(-0.33%)
Sep 12, 2003 6.093 6.200 6.000 6.100 49,300 +0.01(+0.11%)
Sep 11, 2003 6.000 6.093 5.993 6.093 68,000 +0.04(+0.66%)
Sep 10, 2003 5.933 6.127 5.893 6.053 108,400 +0.12(+2.02%)
Sep 09, 2003 5.987 5.987 5.920 5.933 30,200 -0.05(-0.89%)
Sep 08, 2003 5.967 6.000 5.967 5.987 72,600 +0.03(+0.56%)
Sep 05, 2003 6.000 6.000 5.933 5.953 66,700 -0.05(-0.78%)
Sep 04, 2003 6.040 6.053 5.967 6.000 57,800 -0.03(-0.55%)
Sep 03, 2003 6.133 6.133 6.020 6.033 27,400 -0.10(-1.63%)
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.