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, 2005 7.310 7.440 7.292 7.440 34,888 +0.13(+1.78%)
Nov 29, 2005 7.316 7.363 7.292 7.310 20,370 +0.02(+0.33%)
Nov 28, 2005 7.446 7.446 7.227 7.286 25,434 -0.18(-2.46%)
Nov 25, 2005 7.452 7.488 7.428 7.470 5,852 -0.04(-0.55%)
Nov 23, 2005 7.345 7.511 7.328 7.511 35,788 +0.20(+2.76%)
Nov 22, 2005 7.345 7.345 7.310 7.310 18,119 -0.04(-0.56%)
Nov 21, 2005 7.286 7.351 7.197 7.351 17,781 +0.01(+0.08%)
Nov 18, 2005 7.464 7.464 7.339 7.345 13,955 -0.07(-0.96%)
Nov 17, 2005 7.345 7.416 7.286 7.416 23,633 +0.08(+1.05%)
Nov 16, 2005 7.286 7.345 7.209 7.339 33,425 +0.02(+0.24%)
Nov 15, 2005 7.351 7.405 7.209 7.322 56,946 -0.06(-0.80%)
Nov 14, 2005 7.701 7.701 7.339 7.381 14,292 -0.34(-4.37%)
Nov 11, 2005 7.671 7.719 7.541 7.719 15,530 +0.02(+0.23%)
Nov 10, 2005 7.553 7.701 7.405 7.701 21,720 +0.16(+2.12%)
Nov 09, 2005 7.523 7.553 7.511 7.541 9,341 +0.05(+0.63%)
Nov 08, 2005 7.482 7.493 7.434 7.493 12,042 -0.08(-1.09%)
Nov 07, 2005 7.529 7.636 7.345 7.576 48,955 +0.05(+0.63%)
Nov 04, 2005 7.493 7.529 7.440 7.529 12,717 +0.07(+0.87%)
Nov 03, 2005 7.464 7.493 7.446 7.464 32,974 -0.02(-0.24%)
Nov 02, 2005 7.357 7.482 7.322 7.482 30,273 +0.11(+1.53%)
Nov 01, 2005 7.416 7.434 7.345 7.369 33,875 -0.07(-0.96%)
Oct 31, 2005 7.345 7.440 7.334 7.440 109,953 +0.09(+1.29%)
Oct 28, 2005 7.331 7.345 7.292 7.345 15,980 +0.03(+0.41%)
Oct 27, 2005 7.434 7.458 7.316 7.316 111,304 -0.12(-1.59%)
Oct 26, 2005 7.582 7.594 7.434 7.434 12,492 -0.18(-2.33%)
Oct 25, 2005 7.576 7.612 7.523 7.612 21,608 +0.01(+0.16%)
Oct 24, 2005 7.493 7.600 7.493 7.600 48,168 +0.09(+1.26%)
Oct 21, 2005 7.334 7.505 7.334 7.505 53,570 +0.13(+1.77%)
Oct 20, 2005 7.339 7.393 7.286 7.375 50,418 +0.00(+0.00%)
Oct 19, 2005 7.292 7.387 7.251 7.375 31,624 +0.07(+0.89%)
Oct 18, 2005 7.351 7.351 7.280 7.310 8,778 -0.06(-0.80%)
Oct 17, 2005 7.298 7.369 7.180 7.369 28,810 +0.03(+0.40%)
Oct 14, 2005 7.464 7.464 7.304 7.339 20,595 -0.13(-1.74%)
Oct 13, 2005 7.499 7.550 7.328 7.470 37,364 -0.04(-0.47%)
Oct 12, 2005 7.665 7.701 7.493 7.505 23,633 -0.12(-1.63%)
Oct 11, 2005 7.695 7.695 7.630 7.630 3,376 -0.04(-0.46%)
Oct 10, 2005 7.796 7.796 7.665 7.665 7,652 -0.15(-1.97%)
Oct 07, 2005 7.784 7.861 7.736 7.819 15,305 +0.07(+0.84%)
Oct 06, 2005 7.831 7.861 7.736 7.754 23,858 -0.07(-0.91%)
Oct 05, 2005 7.932 7.950 7.825 7.825 24,084 -0.12(-1.56%)
Oct 04, 2005 8.044 8.121 7.950 7.950 42,090 -0.05(-0.67%)
Oct 03, 2005 8.050 8.050 7.997 8.003 4,164 -0.05(-0.66%)
Sep 30, 2005 7.884 8.056 7.884 8.056 8,553 +0.18(+2.33%)
Sep 29, 2005 7.873 7.884 7.825 7.873 12,604 -0.04(-0.45%)
Sep 28, 2005 8.234 8.264 7.908 7.908 17,669 -0.33(-4.03%)
Sep 27, 2005 7.997 8.252 7.938 8.240 21,945 +0.30(+3.81%)
Sep 26, 2005 7.890 7.938 7.855 7.938 10,016 +0.09(+1.21%)
Sep 23, 2005 7.843 7.861 7.778 7.843 12,042 +0.08(+1.07%)
Sep 22, 2005 7.819 7.855 7.725 7.760 35,338 -0.07(-0.91%)
Sep 21, 2005 7.956 7.961 7.831 7.831 31,961 -0.14(-1.71%)
Sep 20, 2005 8.181 8.216 7.967 7.967 22,283 -0.21(-2.54%)
Sep 19, 2005 8.264 8.270 8.175 8.175 5,964 -0.07(-0.86%)
Sep 16, 2005 8.115 8.264 8.086 8.246 55,258 +0.17(+2.13%)
Sep 15, 2005 8.151 8.192 8.074 8.074 14,855 -0.10(-1.23%)
Sep 14, 2005 8.341 8.376 8.127 8.175 47,830 -0.12(-1.43%)
Sep 13, 2005 8.352 8.352 8.281 8.293 24,534 -0.07(-0.78%)
Sep 12, 2005 8.305 8.412 8.305 8.358 21,495 +0.01(+0.07%)
Sep 09, 2005 8.281 8.364 8.281 8.352 4,951 +0.04(+0.50%)
Sep 08, 2005 8.222 8.323 8.222 8.311 10,804 +0.07(+0.86%)
Sep 07, 2005 8.068 8.293 8.033 8.240 14,292 +0.22(+2.73%)
Sep 06, 2005 7.819 8.021 7.813 8.021 15,868 +0.17(+2.11%)
Sep 02, 2005 7.896 7.938 7.807 7.855 133,362 -0.08(-1.04%)
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.