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 (%)
Dec 31, 2009 3.394 3.359 3.359 3.359 160,822 -0.04(-1.31%)
Dec 30, 2009 3.465 3.492 3.341 3.403 57,631 -0.06(-1.79%)
Dec 29, 2009 3.554 3.554 3.439 3.465 52,399 -0.07(-2.01%)
Dec 28, 2009 3.563 3.616 3.510 3.536 62,567 +0.01(+0.25%)
Dec 24, 2009 3.412 3.563 3.368 3.528 40,564 +0.12(+3.66%)
Dec 23, 2009 3.279 3.428 3.243 3.403 70,653 +0.12(+3.79%)
Dec 22, 2009 3.359 3.359 3.252 3.279 61,737 -0.08(-2.38%)
Dec 21, 2009 3.359 3.394 3.234 3.359 83,293 -0.04(-1.05%)
Dec 18, 2009 3.234 3.403 3.128 3.394 204,834 +0.20(+6.41%)
Dec 17, 2009 3.145 3.217 3.119 3.190 47,920 +0.03(+0.84%)
Dec 16, 2009 3.163 3.190 3.128 3.163 80,166 +0.04(+1.42%)
Dec 15, 2009 3.199 3.244 3.119 3.119 61,917 -0.10(-3.04%)
Dec 14, 2009 3.199 3.234 3.190 3.217 64,465 +0.02(+0.56%)
Dec 11, 2009 3.243 3.270 3.092 3.199 67,736 -0.02(-0.55%)
Dec 10, 2009 3.243 3.305 3.172 3.217 75,441 +0.00(+0.00%)
Dec 09, 2009 3.208 3.314 3.181 3.217 120,968 +0.07(+2.26%)
Dec 08, 2009 3.723 3.821 3.083 3.145 379,557 -0.63(-16.71%)
Dec 07, 2009 3.954 3.998 3.776 3.776 46,497 -0.17(-4.28%)
Dec 04, 2009 3.892 3.972 3.830 3.945 46,649 +0.15(+3.98%)
Dec 03, 2009 4.016 4.061 3.794 3.794 87,522 -0.18(-4.47%)
Dec 02, 2009 4.105 4.185 3.910 3.972 62,295 -0.14(-3.46%)
Dec 01, 2009 4.105 4.203 4.007 4.114 43,074 +0.06(+1.54%)
Nov 30, 2009 3.954 4.052 3.865 4.052 64,153 +0.09(+2.24%)
Nov 27, 2009 3.954 4.114 3.954 3.963 47,883 -0.08(-1.98%)
Nov 25, 2009 4.061 4.176 4.016 4.043 28,360 -0.01(-0.22%)
Nov 24, 2009 4.025 4.052 3.954 4.052 74,888 +0.02(+0.44%)
Nov 23, 2009 4.123 4.221 4.003 4.034 65,055 -0.01(-0.22%)
Nov 20, 2009 3.998 4.078 3.954 4.043 44,764 +0.03(+0.66%)
Nov 19, 2009 4.167 4.185 3.998 4.016 77,646 -0.17(-4.03%)
Nov 18, 2009 4.221 4.238 4.167 4.185 30,852 -0.04(-1.05%)
Nov 17, 2009 4.203 4.327 4.176 4.230 43,269 +0.01(+0.21%)
Nov 16, 2009 4.203 4.363 4.141 4.221 89,029 +0.07(+1.71%)
Nov 13, 2009 4.185 4.301 4.096 4.150 38,193 +0.03(+0.65%)
Nov 12, 2009 4.283 4.416 4.105 4.123 61,626 -0.15(-3.53%)
Nov 11, 2009 4.354 4.425 4.274 4.274 47,974 -0.01(-0.21%)
Nov 10, 2009 4.345 4.461 4.265 4.283 50,072 -0.12(-2.63%)
Nov 09, 2009 4.425 4.541 4.318 4.398 91,352 +0.04(+0.81%)
Nov 06, 2009 4.292 4.416 4.274 4.363 38,518 +0.00(+0.00%)
Nov 05, 2009 4.167 4.398 4.043 4.363 63,867 +0.26(+6.28%)
Nov 04, 2009 4.407 4.443 4.087 4.105 75,635 -0.26(-5.91%)
Nov 03, 2009 4.221 4.443 4.078 4.363 66,780 +0.11(+2.51%)
Nov 02, 2009 4.238 4.381 4.158 4.256 34,136 +0.04(+0.84%)
Oct 30, 2009 4.274 4.443 4.212 4.221 65,219 -0.11(-2.46%)
Oct 29, 2009 4.381 4.487 4.274 4.327 66,251 -0.11(-2.40%)
Oct 28, 2009 4.452 4.514 4.354 4.434 57,363 -0.04(-0.99%)
Oct 27, 2009 4.523 4.603 4.363 4.478 70,490 -0.02(-0.40%)
Oct 26, 2009 4.425 4.576 4.354 4.496 50,645 +0.09(+2.02%)
Oct 23, 2009 4.576 4.576 4.372 4.407 206,477 -0.54(-10.95%)
Oct 22, 2009 4.789 4.967 4.789 4.949 40,600 +0.15(+3.15%)
Oct 21, 2009 4.869 5.145 4.772 4.798 54,418 -0.07(-1.46%)
Oct 20, 2009 4.843 4.914 4.834 4.869 31,027 +0.08(+1.67%)
Oct 19, 2009 4.727 4.931 4.727 4.789 52,667 +0.02(+0.37%)
Oct 16, 2009 4.789 4.834 4.620 4.772 134,478 -0.12(-2.36%)
Oct 15, 2009 4.976 4.976 4.843 4.887 64,366 -0.14(-2.83%)
Oct 14, 2009 5.136 5.136 4.985 5.029 40,389 -0.04(-0.88%)
Oct 13, 2009 5.038 5.109 5.003 5.074 28,958 +0.02(+0.35%)
Oct 12, 2009 5.216 5.251 5.020 5.056 47,442 -0.05(-1.04%)
Oct 09, 2009 5.020 5.189 4.958 5.109 57,559 +0.06(+1.23%)
Oct 08, 2009 5.278 5.438 5.047 5.047 110,804 -0.17(-3.24%)
Oct 07, 2009 5.225 5.251 5.109 5.216 33,111 -0.04(-0.84%)
Oct 06, 2009 5.216 5.340 5.109 5.260 46,109 +0.06(+1.20%)
Oct 05, 2009 4.967 5.207 4.923 5.198 85,783 +0.29(+5.98%)
Oct 02, 2009 4.931 4.976 4.798 4.905 54,443 -0.10(-1.95%)
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.