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 28, 2005 7.760 7.760 7.476 7.493 90,146 -0.23(-2.99%)
Feb 25, 2005 7.730 7.961 7.671 7.725 60,097 -0.07(-0.84%)
Feb 24, 2005 7.760 7.855 7.648 7.790 24,871 -0.01(-0.08%)
Feb 23, 2005 8.027 8.027 7.778 7.796 38,264 -0.23(-2.88%)
Feb 22, 2005 8.234 8.234 7.932 8.027 36,013 -0.21(-2.59%)
Feb 18, 2005 8.477 8.477 8.240 8.240 11,141 -0.23(-2.73%)
Feb 17, 2005 8.589 8.589 8.471 8.471 13,505 -0.09(-1.04%)
Feb 16, 2005 8.388 8.637 8.388 8.560 155,195 +0.17(+2.05%)
Feb 15, 2005 8.382 8.459 8.358 8.388 48,843 -0.02(-0.28%)
Feb 14, 2005 8.536 8.536 8.394 8.412 129,986 -0.12(-1.46%)
Feb 11, 2005 8.406 8.583 8.370 8.536 182,318 +0.10(+1.19%)
Feb 10, 2005 8.530 8.560 8.323 8.435 110,066 -0.05(-0.63%)
Feb 09, 2005 8.447 8.506 8.412 8.489 23,521 +0.04(+0.49%)
Feb 08, 2005 8.323 8.471 8.323 8.447 44,229 +0.07(+0.85%)
Feb 07, 2005 8.062 8.382 8.062 8.376 54,020 +0.25(+3.14%)
Feb 04, 2005 8.027 8.157 8.027 8.121 25,997 +0.05(+0.66%)
Feb 03, 2005 8.098 8.098 7.944 8.068 57,734 -0.04(-0.44%)
Feb 02, 2005 7.938 8.115 7.902 8.104 42,540 +0.14(+1.71%)
Feb 01, 2005 8.115 8.115 7.938 7.967 40,627 -0.15(-1.82%)
Jan 31, 2005 8.139 8.145 8.050 8.115 59,422 +0.01(+0.07%)
Jan 28, 2005 8.115 8.133 7.920 8.110 39,952 -0.01(-0.07%)
Jan 27, 2005 8.471 8.477 7.932 8.115 208,428 -0.36(-4.26%)
Jan 26, 2005 8.400 8.578 8.329 8.477 118,056 +0.09(+1.06%)
Jan 25, 2005 8.151 8.388 8.151 8.388 56,046 +0.25(+3.06%)
Jan 24, 2005 8.015 8.187 8.009 8.139 78,216 +0.07(+0.81%)
Jan 21, 2005 8.234 8.240 8.074 8.074 96,786 -0.16(-1.94%)
Jan 20, 2005 8.234 8.258 8.110 8.234 79,342 +0.00(+0.00%)
Jan 19, 2005 8.204 8.246 8.145 8.234 41,978 +0.09(+1.09%)
Jan 18, 2005 7.908 8.204 7.879 8.145 148,893 +0.30(+3.77%)
Jan 14, 2005 7.713 7.950 7.689 7.849 44,791 +0.12(+1.61%)
Jan 13, 2005 7.701 7.849 7.642 7.725 73,715 -0.01(-0.15%)
Jan 12, 2005 7.701 7.790 7.582 7.736 80,467 +0.04(+0.46%)
Jan 11, 2005 7.227 7.707 7.144 7.701 281,355 +0.47(+6.56%)
Jan 10, 2005 7.120 7.239 7.067 7.227 37,926 +0.08(+1.16%)
Jan 07, 2005 7.197 7.268 7.138 7.144 31,286 -0.05(-0.74%)
Jan 06, 2005 7.387 7.411 7.150 7.197 84,406 -0.23(-3.11%)
Jan 05, 2005 7.464 7.464 7.316 7.428 115,580 -0.02(-0.24%)
Jan 04, 2005 7.653 7.653 7.375 7.446 96,898 -0.20(-2.63%)
Jan 03, 2005 7.730 7.819 7.600 7.648 180,292 -0.11(-1.45%)
Dec 31, 2004 7.582 7.760 7.517 7.760 91,496 +0.21(+2.75%)
Dec 30, 2004 7.345 7.606 7.345 7.553 82,718 +0.15(+2.00%)
Dec 29, 2004 7.245 7.606 7.221 7.405 112,879 +0.18(+2.46%)
Dec 28, 2004 7.274 7.304 7.221 7.227 63,136 -0.03(-0.41%)
Dec 27, 2004 7.334 7.334 7.203 7.257 52,669 -0.07(-0.97%)
Dec 23, 2004 7.446 7.446 7.292 7.328 39,277 +0.10(+1.39%)
Dec 22, 2004 7.132 7.227 7.049 7.227 78,666 +0.04(+0.49%)
Dec 21, 2004 7.399 7.399 7.049 7.191 145,854 -0.21(-2.80%)
Dec 20, 2004 7.422 7.600 7.328 7.399 97,686 -0.02(-0.32%)
Dec 17, 2004 7.375 7.434 7.339 7.422 149,456 +0.08(+1.05%)
Dec 16, 2004 7.286 7.405 7.286 7.345 114,230 +0.09(+1.22%)
Dec 15, 2004 7.049 7.257 7.037 7.257 158,571 +0.21(+2.94%)
Dec 14, 2004 7.031 7.049 6.877 7.049 153,394 -0.01(-0.08%)
Dec 13, 2004 6.931 7.055 6.771 7.055 180,742 +0.10(+1.45%)
Dec 10, 2004 6.848 6.954 6.836 6.954 53,570 +0.11(+1.56%)
Dec 09, 2004 6.741 6.895 6.723 6.848 99,374 +0.11(+1.67%)
Dec 08, 2004 6.700 6.759 6.670 6.735 74,502 +0.05(+0.71%)
Dec 07, 2004 6.676 6.729 6.635 6.688 33,875 +0.00(+0.00%)
Dec 06, 2004 6.670 6.694 6.652 6.688 27,572 +0.01(+0.18%)
Dec 03, 2004 6.682 6.706 6.658 6.676 28,698 -0.01(-0.18%)
Dec 02, 2004 6.664 6.735 6.629 6.688 112,204 +0.07(+0.98%)
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.