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 29, 2013 1.461 1.480 1.450 1.473 9,971 +0.01(+0.86%)
Nov 27, 2013 1.500 1.504 1.460 1.460 23,486 -0.03(-2.01%)
Nov 26, 2013 1.510 1.510 1.490 1.490 58,670 -0.01(-0.67%)
Nov 25, 2013 1.490 1.500 1.460 1.500 11,553 -0.00(-0.01%)
Nov 22, 2013 1.490 1.510 1.490 1.500 24,709 -0.02(-1.31%)
Nov 21, 2013 1.450 1.540 1.450 1.520 29,329 +0.07(+4.83%)
Nov 20, 2013 1.560 1.570 1.450 1.450 42,623 -0.09(-5.84%)
Nov 19, 2013 1.560 1.636 1.540 1.540 23,043 -0.02(-1.28%)
Nov 18, 2013 1.500 1.580 1.490 1.560 44,837 +0.08(+5.41%)
Nov 15, 2013 1.460 1.510 1.460 1.480 8,835 +0.04(+2.78%)
Nov 14, 2013 1.460 1.470 1.440 1.440 26,915 -0.01(-0.69%)
Nov 12, 2013 1.450 1.490 1.450 1.450 8,256 +0.00(+0.00%)
Nov 11, 2013 1.500 1.500 1.450 1.450 30,544 -0.05(-3.33%)
Nov 08, 2013 1.470 1.500 1.450 1.500 9,221 +0.01(+0.67%)
Nov 07, 2013 1.480 1.490 1.420 1.490 44,232 +0.03(+2.05%)
Nov 06, 2013 1.480 1.490 1.450 1.460 22,595 -0.04(-2.67%)
Nov 05, 2013 1.480 1.500 1.450 1.500 36,340 +0.00(+0.00%)
Nov 04, 2013 1.480 1.500 1.460 1.500 18,800 +0.01(+0.67%)
Nov 01, 2013 1.500 1.500 1.460 1.490 22,562 -0.02(-1.32%)
Oct 31, 2013 1.540 1.540 1.500 1.510 50,483 -0.03(-1.95%)
Oct 30, 2013 1.520 1.560 1.520 1.540 33,760 +0.00(+0.00%)
Oct 29, 2013 1.570 1.589 1.520 1.540 31,343 -0.03(-1.91%)
Oct 28, 2013 1.700 1.700 1.520 1.570 133,083 -0.18(-10.29%)
Oct 25, 2013 1.720 1.750 1.700 1.750 42,408 +0.00(+0.00%)
Oct 24, 2013 1.740 1.750 1.690 1.750 62,967 +0.00(+0.00%)
Oct 23, 2013 1.650 1.870 1.600 1.750 123,655 +0.05(+2.94%)
Oct 22, 2013 1.690 1.730 1.640 1.700 40,318 +0.00(+0.00%)
Oct 21, 2013 1.700 1.720 1.630 1.700 154,357 +0.04(+2.41%)
Oct 18, 2013 1.470 1.670 1.460 1.660 204,386 +0.20(+13.70%)
Oct 17, 2013 1.450 1.460 1.400 1.460 81,467 +0.02(+1.39%)
Oct 16, 2013 1.420 1.440 1.400 1.440 30,049 +0.04(+2.86%)
Oct 15, 2013 1.390 1.430 1.388 1.400 135,541 +0.00(+0.00%)
Oct 14, 2013 1.410 1.410 1.390 1.400 48,371 +0.00(+0.00%)
Oct 11, 2013 1.400 1.400 1.380 1.400 58,008 -0.01(-0.71%)
Oct 10, 2013 1.400 1.410 1.360 1.410 110,025 +0.01(+0.71%)
Oct 09, 2013 1.400 1.410 1.380 1.400 35,901 +0.00(+0.00%)
Oct 08, 2013 1.390 1.410 1.390 1.400 66,622 +0.02(+1.45%)
Oct 07, 2013 1.380 1.400 1.380 1.380 117,370 +0.00(+0.00%)
Oct 04, 2013 1.376 1.420 1.370 1.380 133,598 +0.01(+0.74%)
Oct 03, 2013 1.380 1.381 1.350 1.370 27,708 -0.02(-1.45%)
Oct 02, 2013 1.360 1.400 1.360 1.390 42,554 +0.02(+1.46%)
Oct 01, 2013 1.350 1.400 1.350 1.370 43,329 +0.02(+1.48%)
Sep 30, 2013 1.370 1.370 1.350 1.350 23,025 -0.02(-1.46%)
Sep 27, 2013 1.360 1.400 1.360 1.370 54,437 +0.00(+0.00%)
Sep 26, 2013 1.400 1.410 1.370 1.370 20,699 -0.02(-1.44%)
Sep 25, 2013 1.380 1.420 1.380 1.390 81,494 +0.01(+0.72%)
Sep 24, 2013 1.400 1.430 1.370 1.380 131,054 -0.02(-1.43%)
Sep 23, 2013 1.470 1.470 1.389 1.400 56,519 -0.04(-2.78%)
Sep 20, 2013 1.380 1.450 1.360 1.440 59,545 +0.03(+2.13%)
Sep 19, 2013 1.400 1.410 1.370 1.410 58,301 +0.02(+1.44%)
Sep 18, 2013 1.390 1.416 1.360 1.390 36,510 +0.01(+0.72%)
Sep 17, 2013 1.410 1.421 1.364 1.380 87,953 -0.03(-2.13%)
Sep 16, 2013 1.420 1.430 1.410 1.410 41,512 -0.01(-0.70%)
Sep 13, 2013 1.450 1.460 1.420 1.420 33,901 -0.01(-0.70%)
Sep 12, 2013 1.510 1.510 1.430 1.430 74,717 -0.04(-2.72%)
Sep 11, 2013 1.510 1.510 1.470 1.470 120,086 -0.04(-2.65%)
Sep 10, 2013 1.500 1.600 1.482 1.510 75,439 +0.02(+1.34%)
Sep 09, 2013 1.490 1.520 1.471 1.490 475,741 +0.02(+1.36%)
Sep 06, 2013 1.420 1.490 1.420 1.470 27,412 +0.01(+0.68%)
Sep 05, 2013 1.550 1.550 1.420 1.460 65,525 -0.09(-5.81%)
Sep 04, 2013 1.600 1.640 1.550 1.550 61,543 -0.06(-3.72%)
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.