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 29, 2017 1.020 1.020 1.020 0 -0.01(-0.96%)
Dec 28, 2017 1.010 1.030 1.010 1.030 22,954 +0.01(+0.58%)
Dec 27, 2017 1.030 1.040 1.020 1.024 12,914 +0.00(+0.39%)
Dec 26, 2017 1.020 1.040 1.020 1.020 10,512 -0.02(-1.92%)
Dec 22, 2017 1.020 1.040 0.9900 1.040 25,275 +0.04(+4.00%)
Dec 21, 2017 1.020 1.020 0.9900 1.000 27,343 -0.03(-2.90%)
Dec 20, 2017 1.040 1.040 1.020 1.030 1,434 +0.01(+0.97%)
Dec 19, 2017 1.020 1.030 1.014 1.020 10,992 +0.02(+2.11%)
Dec 18, 2017 0.9932 1.030 0.9917 0.9989 16,032 +0.04(+4.60%)
Dec 15, 2017 1.030 1.030 0.9550 0.9550 36,909 -0.07(-6.83%)
Dec 14, 2017 0.9900 1.040 0.9900 1.025 18,462 +0.04(+4.59%)
Dec 13, 2017 0.9602 1.030 0.9602 0.9800 31,742 -0.03(-2.98%)
Dec 12, 2017 1.010 1.030 1.010 1.010 16,581 -0.01(-0.96%)
Dec 11, 2017 1.000 1.020 1.000 1.020 15,668 +0.01(+0.98%)
Dec 08, 2017 0.9900 1.010 0.9900 1.010 6,920 +0.01(+1.00%)
Dec 07, 2017 1.000 1.000 0.9800 1.000 36,301 -0.01(-0.99%)
Dec 06, 2017 1.020 1.020 0.9800 1.010 18,695 -0.01(-0.98%)
Dec 05, 2017 1.020 1.020 1.010 1.020 2,996 +0.01(+0.98%)
Dec 04, 2017 1.020 1.020 1.010 1.010 6,676 -0.01(-0.97%)
Dec 01, 2017 1.050 1.050 1.020 1.020 9,282 -0.02(-1.92%)
Nov 30, 2017 1.020 1.040 1.020 1.040 33,543 +0.02(+1.95%)
Nov 29, 2017 1.030 1.030 1.010 1.020 6,408 -0.01(-0.96%)
Nov 28, 2017 1.000 1.020 1.000 1.030 25,748 +0.04(+4.04%)
Nov 27, 2017 1.010 1.010 0.9800 0.9900 31,214 -0.03(-2.94%)
Nov 24, 2017 1.000 1.020 1.000 1.020 3,136 +0.02(+2.00%)
Nov 22, 2017 0.9507 1.010 0.9501 1.000 40,763 +0.05(+5.20%)
Nov 21, 2017 1.010 1.020 0.9506 0.9506 8,602 -0.06(-5.88%)
Nov 20, 2017 1.000 1.020 1.000 1.010 23,265 +0.03(+3.07%)
Nov 17, 2017 1.000 1.000 0.9600 0.9799 24,741 +0.01(+1.02%)
Nov 16, 2017 0.9880 0.9970 0.9600 0.9700 8,301 +0.02(+2.11%)
Nov 15, 2017 0.9350 0.9500 0.9350 0.9500 76,580 +0.02(+2.04%)
Nov 14, 2017 0.9350 0.9500 0.9200 0.9310 125,557 +0.01(+1.06%)
Nov 13, 2017 0.9250 0.9400 0.9200 0.9212 3,380 -0.00(-0.41%)
Nov 10, 2017 0.9300 0.9400 0.9250 0.9250 14,656 -0.01(-0.54%)
Nov 09, 2017 0.9300 0.9409 0.9204 0.9300 71,179 +0.00(+0.00%)
Nov 08, 2017 0.9700 0.9900 0.9300 0.9300 13,654 -0.04(-4.12%)
Nov 07, 2017 0.9600 0.9800 0.9300 0.9700 33,599 +0.00(+0.00%)
Nov 06, 2017 1.020 1.020 0.9500 0.9700 58,376 -0.04(-3.96%)
Nov 03, 2017 1.000 1.010 0.9900 1.010 134,069 +0.01(+1.00%)
Nov 02, 2017 0.9901 1.000 0.9800 1.000 18,848 +0.01(+0.95%)
Nov 01, 2017 1.010 1.010 0.9906 0.9906 16,622 -0.02(-1.92%)
Oct 31, 2017 1.020 1.020 1.002 1.010 2,069 +0.01(+1.00%)
Oct 30, 2017 1.010 1.010 1.000 1.000 1,846 -0.03(-2.91%)
Oct 27, 2017 1.030 1.035 1.000 1.030 19,162 +0.01(+0.76%)
Oct 26, 2017 1.060 1.060 1.010 1.022 16,180 -0.03(-2.57%)
Oct 25, 2017 1.040 1.050 1.040 1.049 1,887 +0.00(+0.40%)
Oct 24, 2017 1.050 1.050 1.040 1.045 5,594 -0.01(-0.48%)
Oct 23, 2017 1.040 1.050 1.040 1.050 1,518 +0.01(+0.76%)
Oct 20, 2017 1.050 1.050 1.010 1.042 16,604 +0.02(+1.81%)
Oct 19, 2017 1.000 1.050 1.000 1.024 219,364 +0.03(+3.39%)
Oct 18, 2017 0.9901 1.000 0.9900 0.9900 27,742 +0.00(+0.00%)
Oct 17, 2017 1.010 1.020 0.9900 0.9900 19,757 -0.01(-1.00%)
Oct 16, 2017 1.060 1.060 1.000 1.000 18,861 -0.06(-5.66%)
Oct 13, 2017 1.040 1.060 1.020 1.060 32,080 +0.01(+0.95%)
Oct 12, 2017 1.060 1.070 1.050 1.050 8,167 +0.00(+0.00%)
Oct 11, 2017 1.000 1.060 1.000 1.050 26,811 +0.06(+6.06%)
Oct 10, 2017 1.050 1.050 0.9900 0.9900 101,750 -0.05(-5.19%)
Oct 09, 2017 1.050 1.050 1.040 1.044 2,658 -0.01(-0.55%)
Oct 06, 2017 1.050 1.050 1.050 1.050 1,372 +0.01(+0.95%)
Oct 05, 2017 1.000 1.045 1.000 1.040 22,570 +0.02(+1.97%)
Oct 04, 2017 1.030 1.050 1.020 1.020 8,143 -0.01(-0.97%)
Oct 03, 2017 1.050 1.050 1.030 1.030 3,167 -0.01(-1.44%)
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.