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, 2015 0.9700 0.9712 0.9712 0.9712 8,000 -0.01(-0.90%)
Dec 30, 2015 1.006 1.030 0.9491 0.9800 34,463 -0.07(-6.67%)
Dec 29, 2015 0.9703 1.050 0.9703 1.050 17,335 +0.08(+7.69%)
Dec 28, 2015 0.9600 0.9866 0.9500 0.9750 27,629 -0.00(-0.35%)
Dec 24, 2015 1.000 0.9784 0.9784 0.9784 5,700 -0.00(-0.16%)
Dec 23, 2015 0.9880 0.9986 0.9750 0.9800 7,545 +0.01(+1.04%)
Dec 22, 2015 0.9500 1.000 0.9500 0.9699 9,266 +0.00(+0.07%)
Dec 21, 2015 0.9501 0.9901 0.9500 0.9692 9,155 -0.03(-3.08%)
Dec 18, 2015 0.9900 1.000 0.9600 1.000 4,345 +0.04(+4.17%)
Dec 17, 2015 0.9740 0.9900 0.9600 0.9600 29,860 +0.00(+0.00%)
Dec 16, 2015 0.9700 0.9701 0.9200 0.9600 33,642 -0.01(-1.03%)
Dec 15, 2015 0.9700 1.000 0.9700 0.9700 14,409 -0.01(-0.92%)
Dec 14, 2015 0.9790 0.9790 0.9700 0.9790 3,130 -0.01(-1.11%)
Dec 11, 2015 1.000 1.000 0.9501 0.9900 10,669 -0.01(-1.01%)
Dec 10, 2015 1.010 1.030 1.000 1.000 23,138 -0.01(-0.98%)
Dec 09, 2015 1.010 1.050 1.010 1.010 20,626 -0.00(-0.01%)
Dec 08, 2015 1.010 1.040 1.010 1.010 23,292 -0.02(-1.93%)
Dec 07, 2015 1.050 1.060 1.030 1.030 8,995 -0.02(-1.90%)
Dec 04, 2015 1.010 1.080 1.010 1.050 20,051 +0.01(+0.96%)
Dec 03, 2015 1.070 1.080 1.020 1.040 30,098 -0.02(-2.20%)
Dec 02, 2015 1.100 1.100 1.060 1.063 2,240 -0.01(-0.63%)
Dec 01, 2015 1.100 1.110 1.070 1.070 8,857 +0.01(+0.95%)
Nov 30, 2015 1.050 1.130 1.040 1.060 31,496 +0.01(+0.96%)
Nov 27, 2015 1.010 1.050 1.010 1.050 13,208 +0.02(+1.93%)
Nov 25, 2015 1.040 1.030 1.030 1.030 11,500 -0.04(-3.74%)
Nov 24, 2015 1.080 1.080 1.030 1.070 8,175 -0.01(-0.93%)
Nov 23, 2015 1.090 1.100 1.080 1.080 8,983 -0.02(-1.82%)
Nov 20, 2015 1.102 1.110 1.100 1.100 6,422 -0.01(-0.90%)
Nov 19, 2015 1.155 1.170 1.080 1.110 10,410 +0.01(+0.91%)
Nov 18, 2015 1.150 1.150 1.090 1.100 11,643 -0.01(-0.90%)
Nov 17, 2015 1.140 1.140 1.090 1.110 6,385 +0.01(+0.90%)
Nov 16, 2015 1.120 1.120 1.100 1.100 9,743 +0.00(+0.01%)
Nov 13, 2015 1.080 1.100 1.080 1.100 12,258 +0.04(+3.77%)
Nov 12, 2015 1.030 1.090 1.030 1.060 2,500 -0.01(-0.93%)
Nov 11, 2015 1.030 1.080 1.030 1.070 17,245 +0.02(+1.87%)
Nov 10, 2015 1.040 1.090 1.030 1.050 19,951 -0.02(-1.83%)
Nov 09, 2015 1.040 1.070 1.032 1.070 23,872 +0.03(+2.88%)
Nov 06, 2015 1.050 1.080 1.030 1.040 15,238 -0.07(-5.95%)
Nov 05, 2015 1.110 1.129 1.094 1.106 1,268 +0.03(+2.39%)
Nov 04, 2015 1.120 1.120 1.070 1.080 8,352 -0.03(-2.70%)
Nov 03, 2015 1.150 1.150 1.100 1.110 4,424 +0.00(+0.00%)
Nov 02, 2015 1.070 1.110 1.041 1.110 54,536 +0.11(+11.00%)
Oct 30, 2015 1.020 1.070 1.000 1.000 17,152 -0.02(-1.96%)
Oct 29, 2015 1.040 1.040 1.018 1.020 5,365 +0.00(+0.01%)
Oct 28, 2015 1.000 1.030 1.000 1.020 10,807 +0.02(+1.99%)
Oct 27, 2015 1.050 1.050 1.000 1.000 36,580 -0.02(-1.96%)
Oct 26, 2015 1.010 1.020 0.9900 1.020 13,922 +0.03(+2.93%)
Oct 23, 2015 1.030 1.050 0.9910 0.9910 49,017 -0.01(-0.91%)
Oct 22, 2015 1.020 1.040 1.000 1.000 17,495 -0.01(-1.47%)
Oct 21, 2015 1.010 1.020 1.000 1.015 12,797 +0.01(+1.50%)
Oct 20, 2015 1.020 1.030 0.9901 1.000 8,051 -0.03(-2.91%)
Oct 19, 2015 1.030 1.040 1.000 1.030 5,796 +0.00(+0.01%)
Oct 16, 2015 1.020 1.030 1.010 1.030 58,532 -0.00(-0.01%)
Oct 15, 2015 1.000 1.030 1.000 1.030 11,501 +0.02(+1.98%)
Oct 14, 2015 1.013 1.040 1.000 1.010 16,294 -0.00(-0.01%)
Oct 13, 2015 1.041 1.050 1.010 1.010 6,190 -0.02(-1.93%)
Oct 12, 2015 1.001 1.030 1.000 1.030 9,810 +0.00(+0.00%)
Oct 09, 2015 1.080 1.100 1.030 1.030 41,636 -0.02(-1.90%)
Oct 08, 2015 1.070 1.080 1.050 1.050 33,603 +0.01(+0.96%)
Oct 07, 2015 1.020 1.070 1.020 1.040 27,219 +0.01(+0.97%)
Oct 06, 2015 1.000 1.048 1.000 1.030 11,176 +0.03(+3.00%)
Oct 05, 2015 0.9999 1.000 0.9601 1.000 16,165 +0.02(+2.04%)
Oct 02, 2015 0.9500 0.9800 0.9500 0.9800 3,350 +0.02(+2.07%)
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.