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, 2018 2.530 2.790 2.530 2.770 77,300 +0.22(+8.63%)
Dec 28, 2018 2.540 2.570 2.480 2.550 25,500 +0.04(+1.59%)
Dec 27, 2018 2.320 2.560 2.316 2.510 24,338 +0.21(+9.13%)
Dec 26, 2018 2.260 2.320 2.250 2.300 22,870 +0.05(+2.22%)
Dec 24, 2018 2.200 2.260 2.200 2.250 12,600 -0.01(-0.44%)
Dec 21, 2018 2.250 2.270 2.250 2.260 42,600 +0.00(+0.00%)
Dec 20, 2018 2.310 2.310 2.120 2.260 42,775 -0.06(-2.59%)
Dec 19, 2018 2.280 2.320 2.238 2.320 25,297 +0.02(+0.87%)
Dec 18, 2018 2.290 2.330 2.253 2.300 23,534 -0.03(-1.29%)
Dec 17, 2018 2.360 2.370 2.270 2.330 32,789 -0.05(-2.10%)
Dec 14, 2018 2.350 2.390 2.315 2.380 5,600 +0.03(+1.28%)
Dec 13, 2018 2.400 2.400 2.320 2.350 13,008 +0.01(+0.43%)
Dec 12, 2018 2.410 2.410 2.290 2.340 12,314 -0.07(-2.90%)
Dec 11, 2018 2.410 2.493 2.340 2.410 13,594 +0.02(+0.84%)
Dec 10, 2018 2.500 2.500 2.291 2.390 37,601 -0.10(-4.02%)
Dec 07, 2018 2.550 2.550 2.470 2.490 9,200 -0.05(-1.97%)
Dec 06, 2018 2.600 2.600 2.420 2.540 21,551 -0.08(-3.05%)
Dec 04, 2018 2.610 2.620 2.510 2.620 30,800 +0.01(+0.38%)
Dec 03, 2018 2.600 2.624 2.580 2.610 69,229 +0.02(+0.77%)
Nov 30, 2018 2.670 2.690 2.590 2.590 46,200 -0.08(-3.00%)
Nov 29, 2018 2.640 2.730 2.640 2.670 25,514 +0.05(+1.91%)
Nov 28, 2018 2.540 2.660 2.540 2.620 30,366 +0.10(+3.97%)
Nov 27, 2018 2.400 2.780 2.400 2.520 172,935 +0.05(+2.02%)
Nov 26, 2018 2.350 2.510 2.280 2.470 44,504 +0.12(+5.11%)
Nov 23, 2018 2.280 2.390 2.260 2.350 13,500 +0.07(+3.07%)
Nov 21, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Nov 20, 2018 2.240 2.251 2.195 2.250 13,199 +0.00(+0.00%)
Nov 19, 2018 2.220 2.290 2.171 2.250 21,059 -0.04(-1.75%)
Nov 16, 2018 2.290 2.310 2.140 2.290 46,200 +0.00(+0.00%)
Nov 15, 2018 2.240 2.380 2.091 2.290 47,670 +0.04(+1.78%)
Nov 14, 2018 2.400 2.420 2.006 2.250 173,359 -0.14(-5.86%)
Nov 13, 2018 2.490 2.501 2.380 2.390 31,959 -0.11(-4.40%)
Nov 12, 2018 2.520 2.532 2.490 2.500 11,140 -0.01(-0.40%)
Nov 09, 2018 2.500 2.510 2.500 2.510 19,600 +0.00(+0.00%)
Nov 08, 2018 2.500 2.510 2.495 2.510 39,649 +0.01(+0.40%)
Nov 07, 2018 2.520 2.530 2.490 2.500 16,177 -0.01(-0.40%)
Nov 06, 2018 2.490 2.540 2.490 2.510 34,873 +0.02(+0.80%)
Nov 05, 2018 2.520 2.520 2.480 2.490 27,853 -0.03(-1.19%)
Nov 02, 2018 2.570 2.620 2.510 2.520 47,100 -0.04(-1.56%)
Nov 01, 2018 2.500 2.570 2.500 2.560 16,342 +0.07(+2.81%)
Oct 31, 2018 2.420 2.540 2.420 2.490 21,388 +0.02(+0.81%)
Oct 30, 2018 2.410 2.480 2.403 2.470 17,423 +0.05(+2.07%)
Oct 29, 2018 2.530 2.530 2.420 2.420 22,403 -0.10(-3.97%)
Oct 26, 2018 2.460 2.530 2.410 2.520 16,200 +0.02(+0.80%)
Oct 25, 2018 2.510 2.550 2.390 2.500 44,393 -0.01(-0.40%)
Oct 24, 2018 2.530 2.560 2.500 2.510 21,141 -0.03(-1.18%)
Oct 23, 2018 2.480 2.580 2.412 2.540 21,647 +0.04(+1.60%)
Oct 22, 2018 2.490 2.510 2.450 2.500 11,075 +0.01(+0.40%)
Oct 19, 2018 2.570 2.640 2.490 2.490 15,100 -0.09(-3.49%)
Oct 18, 2018 2.590 2.620 2.550 2.580 16,892 -0.04(-1.53%)
Oct 17, 2018 2.600 2.620 2.539 2.620 22,577 +0.04(+1.55%)
Oct 16, 2018 2.490 2.580 2.434 2.580 30,689 +0.13(+5.31%)
Oct 15, 2018 2.470 2.480 2.400 2.450 18,038 -0.01(-0.41%)
Oct 12, 2018 2.480 2.490 2.400 2.460 51,100 +0.00(+0.00%)
Oct 11, 2018 2.470 2.514 2.460 2.460 67,015 -0.04(-1.60%)
Oct 10, 2018 2.530 2.550 2.500 2.500 26,754 -0.05(-1.96%)
Oct 09, 2018 2.500 2.570 2.500 2.550 32,871 +0.05(+2.00%)
Oct 08, 2018 2.440 2.530 2.412 2.500 47,844 +0.05(+2.04%)
Oct 05, 2018 2.520 2.520 2.450 2.450 43,100 -0.08(-3.16%)
Oct 04, 2018 2.610 2.623 2.430 2.530 98,209 -0.07(-2.69%)
Oct 03, 2018 2.580 2.710 2.575 2.600 108,559 -0.04(-1.52%)
Oct 02, 2018 2.750 2.750 2.560 2.640 47,068 -0.10(-3.65%)
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.