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, 2010 3.163 3.209 3.153 3.199 13,376 +0.06(+2.05%)
Nov 29, 2010 3.218 3.218 3.126 3.135 9,987 +0.02(+0.59%)
Nov 26, 2010 3.098 3.153 3.098 3.117 3,154 -0.02(-0.59%)
Nov 24, 2010 3.098 3.135 3.135 3.135 9,325 +0.01(+0.29%)
Nov 23, 2010 3.163 3.172 3.117 3.126 15,300 -0.03(-0.87%)
Nov 22, 2010 3.172 3.181 3.117 3.153 10,096 -0.03(-0.87%)
Nov 19, 2010 3.117 3.181 3.098 3.181 27,728 +0.03(+0.87%)
Nov 18, 2010 3.172 3.181 3.135 3.153 39,421 +0.02(+0.59%)
Nov 17, 2010 3.199 3.199 3.135 3.135 25,876 -0.10(-3.12%)
Nov 16, 2010 3.098 3.236 3.098 3.236 32,932 +0.10(+3.22%)
Nov 15, 2010 3.163 3.172 3.126 3.135 5,770 +0.02(+0.59%)
Nov 12, 2010 3.144 3.153 3.107 3.117 17,874 -0.06(-1.74%)
Nov 11, 2010 3.163 3.172 3.126 3.172 17,685 -0.01(-0.29%)
Nov 10, 2010 3.117 3.181 3.117 3.181 14,917 +0.05(+1.47%)
Nov 09, 2010 3.153 3.153 3.126 3.135 26,782 -0.02(-0.58%)
Nov 08, 2010 3.126 3.153 3.126 3.153 29,416 +0.01(+0.29%)
Nov 05, 2010 3.117 3.162 3.117 3.144 20,628 +0.03(+0.88%)
Nov 04, 2010 3.190 3.190 3.099 3.117 25,591 -0.05(-1.44%)
Nov 03, 2010 3.117 3.181 3.117 3.162 33,960 +0.01(+0.29%)
Nov 02, 2010 3.153 3.153 3.117 3.153 21,725 -0.03(-0.86%)
Nov 01, 2010 3.181 3.181 3.108 3.181 53,454 +0.01(+0.29%)
Oct 29, 2010 3.099 3.172 3.099 3.172 22,404 +0.09(+2.96%)
Oct 28, 2010 3.099 3.162 3.062 3.080 26,873 -0.02(-0.59%)
Oct 27, 2010 3.126 3.135 3.062 3.099 14,090 -0.03(-0.87%)
Oct 25, 2010 3.144 3.181 3.094 3.126 35,044 -0.04(-1.15%)
Oct 22, 2010 3.162 3.162 3.090 3.162 31,353 +0.03(+0.87%)
Oct 21, 2010 3.117 3.153 3.090 3.135 20,644 +0.01(+0.29%)
Oct 20, 2010 3.117 3.153 3.090 3.126 20,114 +0.00(+0.00%)
Oct 19, 2010 3.126 3.171 3.080 3.126 26,166 -0.02(-0.58%)
Oct 18, 2010 3.135 3.190 3.080 3.144 10,536 -0.01(-0.29%)
Oct 15, 2010 3.153 3.153 3.108 3.153 45,753 -0.02(-0.57%)
Oct 14, 2010 3.108 3.190 3.108 3.172 21,995 +0.03(+0.87%)
Oct 13, 2010 3.172 3.181 3.111 3.144 17,489 -0.03(-0.86%)
Oct 12, 2010 3.190 3.190 3.110 3.172 8,655 +0.00(+0.00%)
Oct 11, 2010 3.162 3.172 3.093 3.172 12,861 +0.06(+2.05%)
Oct 08, 2010 3.108 3.144 3.071 3.108 16,626 -0.06(-2.01%)
Oct 07, 2010 3.071 3.172 3.035 3.172 29,070 +0.09(+2.96%)
Oct 06, 2010 3.080 3.181 3.080 3.080 47,633 -0.03(-0.88%)
Oct 05, 2010 3.099 3.108 3.080 3.108 22,397 +0.01(+0.29%)
Oct 04, 2010 3.126 3.135 3.090 3.099 13,997 -0.04(-1.16%)
Oct 01, 2010 3.135 3.162 3.062 3.135 66,098 +0.04(+1.18%)
Sep 30, 2010 3.099 3.108 3.044 3.099 23,200 +0.00(+0.00%)
Sep 29, 2010 3.117 3.144 3.044 3.099 34,603 -0.02(-0.58%)
Sep 28, 2010 3.144 3.172 3.099 3.117 7,043 -0.01(-0.29%)
Sep 27, 2010 3.144 3.172 3.126 3.126 10,544 -0.02(-0.58%)
Sep 24, 2010 3.135 3.153 3.099 3.144 11,334 +0.04(+1.17%)
Sep 23, 2010 3.126 3.135 3.108 3.108 18,498 -0.02(-0.58%)
Sep 22, 2010 3.108 3.153 3.099 3.126 18,164 +0.01(+0.29%)
Sep 21, 2010 3.162 3.162 3.099 3.117 18,429 -0.03(-0.87%)
Sep 20, 2010 3.099 3.190 3.099 3.144 37,421 +0.05(+1.77%)
Sep 17, 2010 3.090 3.189 3.062 3.090 66,607 -0.05(-1.45%)
Sep 15, 2010 3.090 3.181 3.090 3.135 20,575 +0.04(+1.18%)
Sep 14, 2010 3.245 3.245 3.090 3.099 33,322 -0.13(-3.95%)
Sep 13, 2010 3.144 3.272 3.099 3.226 173,783 +0.07(+2.34%)
Sep 10, 2010 3.172 3.190 3.099 3.152 8,726 +0.02(+0.61%)
Sep 09, 2010 3.108 3.144 3.089 3.133 16,568 +0.04(+1.42%)
Sep 08, 2010 3.099 3.153 3.090 3.090 10,887 -0.05(-1.74%)
Sep 07, 2010 3.135 3.190 3.090 3.144 11,790 +0.04(+1.17%)
Sep 03, 2010 3.172 3.172 3.099 3.108 16,087 -0.09(-2.85%)
Sep 02, 2010 3.071 3.199 3.062 3.199 41,239 +0.10(+3.24%)
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.