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 (%)
Feb 27, 2004 6.386 6.510 6.362 6.492 8,778 +0.08(+1.20%)
Feb 26, 2004 6.368 6.421 6.338 6.415 12,154 +0.08(+1.21%)
Feb 25, 2004 6.220 6.338 6.220 6.338 14,067 +0.07(+1.13%)
Feb 24, 2004 6.054 6.267 5.965 6.267 78,441 +0.21(+3.52%)
Feb 23, 2004 6.119 6.149 6.018 6.054 45,917 -0.05(-0.78%)
Feb 20, 2004 6.143 6.184 6.095 6.101 21,045 -0.04(-0.67%)
Feb 19, 2004 6.143 6.149 6.001 6.143 13,054 +0.01(+0.19%)
Feb 18, 2004 6.190 6.190 6.042 6.131 26,222 -0.03(-0.48%)
Feb 17, 2004 6.131 6.161 6.101 6.161 19,132 +0.01(+0.19%)
Feb 13, 2004 6.101 6.149 6.090 6.149 24,534 +0.02(+0.29%)
Feb 12, 2004 6.072 6.143 6.048 6.131 12,154 +0.06(+0.98%)
Feb 11, 2004 6.013 6.072 5.953 6.072 30,386 +0.03(+0.49%)
Feb 10, 2004 6.060 6.072 6.007 6.042 23,858 -0.02(-0.29%)
Feb 09, 2004 6.291 6.291 5.864 6.060 24,534 -0.20(-3.22%)
Feb 06, 2004 6.516 6.546 6.261 6.261 204,151 -0.25(-3.91%)
Feb 05, 2004 6.309 6.516 6.297 6.516 40,177 +0.27(+4.27%)
Feb 04, 2004 6.161 6.285 6.161 6.250 63,811 +0.06(+0.96%)
Feb 03, 2004 6.084 6.208 6.072 6.190 9,341 +0.09(+1.55%)
Feb 02, 2004 6.084 6.131 6.054 6.095 8,215 +0.01(+0.19%)
Jan 30, 2004 6.101 6.184 6.084 6.084 47,492 +0.02(+0.29%)
Jan 29, 2004 6.072 6.078 5.947 6.066 39,052 -0.04(-0.58%)
Jan 28, 2004 6.054 6.101 6.054 6.101 10,466 +0.05(+0.78%)
Jan 27, 2004 6.042 6.084 6.042 6.054 9,453 +0.00(+0.00%)
Jan 26, 2004 6.007 6.054 5.953 6.054 4,951 +0.07(+1.19%)
Jan 23, 2004 5.965 5.983 5.894 5.983 9,903 +0.06(+1.00%)
Jan 22, 2004 5.918 5.959 5.918 5.924 39,277 +0.00(+0.00%)
Jan 21, 2004 5.924 6.013 5.912 5.924 17,106 -0.02(-0.30%)
Jan 20, 2004 5.894 5.941 5.894 5.941 14,292 +0.01(+0.20%)
Jan 16, 2004 5.983 5.983 5.924 5.930 11,704 +0.01(+0.10%)
Jan 15, 2004 5.835 5.924 5.776 5.924 24,984 +0.09(+1.52%)
Jan 14, 2004 5.918 5.924 5.805 5.835 7,877 -0.05(-0.91%)
Jan 13, 2004 5.918 5.918 5.829 5.888 13,392 -0.03(-0.50%)
Jan 12, 2004 5.639 5.918 5.628 5.918 74,953 +0.30(+5.38%)
Jan 09, 2004 5.598 5.681 5.598 5.616 40,065 -0.04(-0.73%)
Jan 08, 2004 5.663 5.681 5.628 5.657 7,990 -0.02(-0.31%)
Jan 07, 2004 5.663 5.687 5.628 5.675 36,576 +0.01(+0.21%)
Jan 06, 2004 5.657 5.687 5.657 5.663 25,547 +0.04(+0.63%)
Jan 05, 2004 5.628 5.699 5.628 5.628 69,438 -0.03(-0.52%)
Jan 02, 2004 5.604 5.687 5.598 5.657 60,097 +0.05(+0.95%)
Dec 31, 2003 5.782 5.782 5.598 5.604 28,360 -0.18(-3.07%)
Dec 30, 2003 5.699 5.782 5.687 5.782 11,029 +0.02(+0.41%)
Dec 29, 2003 5.604 5.746 5.568 5.758 24,421 +0.15(+2.75%)
Dec 26, 2003 5.598 5.669 5.568 5.604 11,591 +0.01(+0.11%)
Dec 24, 2003 5.485 5.616 5.485 5.598 27,572 -0.06(-1.05%)
Dec 23, 2003 5.657 5.681 5.580 5.657 6,977 +0.00(+0.00%)
Dec 22, 2003 5.553 5.657 5.545 5.657 24,646 +0.11(+1.92%)
Dec 19, 2003 5.568 5.598 5.533 5.551 37,926 -0.05(-0.95%)
Dec 18, 2003 5.610 5.610 5.574 5.604 5,739 +0.01(+0.21%)
Dec 17, 2003 5.628 5.628 5.580 5.592 13,505 -0.03(-0.53%)
Dec 16, 2003 5.657 5.657 5.521 5.622 20,482 -0.09(-1.66%)
Dec 15, 2003 5.864 5.864 5.864 5.716 9,791 -0.09(-1.53%)
Dec 12, 2003 5.746 5.805 5.746 5.805 4,614 +0.06(+1.03%)
Dec 11, 2003 5.633 5.746 5.604 5.746 13,167 +0.08(+1.46%)
Dec 10, 2003 5.628 5.687 5.622 5.663 8,440 +0.02(+0.42%)
Dec 09, 2003 5.687 5.687 5.633 5.639 14,180 -0.05(-0.83%)
Dec 08, 2003 5.776 5.776 5.633 5.687 10,241 -0.07(-1.23%)
Dec 05, 2003 5.752 5.882 5.752 5.758 8,890 +0.05(+0.93%)
Dec 04, 2003 5.539 5.734 5.539 5.705 14,968 +0.21(+3.88%)
Dec 03, 2003 5.687 5.687 5.521 5.491 14,743 -0.14(-2.42%)
Dec 02, 2003 5.728 5.728 5.628 5.628 114,117 -0.04(-0.73%)
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.