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, 2006 10.01 10.09 9.833 9.833 47,717 -0.18(-1.78%)
Feb 27, 2006 10.40 10.51 10.01 10.01 57,396 -0.44(-4.25%)
Feb 24, 2006 10.04 10.46 10.03 10.46 45,241 +0.37(+3.64%)
Feb 23, 2006 10.01 10.19 9.922 10.09 59,534 +0.10(+1.01%)
Feb 22, 2006 9.893 9.999 9.810 9.987 48,618 +0.09(+0.96%)
Feb 21, 2006 9.981 9.981 9.875 9.893 34,888 -0.07(-0.65%)
Feb 17, 2006 9.999 9.999 9.804 9.958 65,387 +0.01(+0.06%)
Feb 16, 2006 9.780 9.999 9.780 9.952 37,138 +0.17(+1.70%)
Feb 15, 2006 9.478 9.786 9.425 9.786 29,373 +0.30(+3.19%)
Feb 14, 2006 9.407 9.655 9.407 9.484 133,587 +0.05(+0.50%)
Feb 13, 2006 9.300 9.490 9.271 9.436 24,534 +0.15(+1.59%)
Feb 10, 2006 9.271 9.300 9.176 9.288 29,486 +0.05(+0.51%)
Feb 09, 2006 9.093 9.253 9.093 9.241 68,088 +0.13(+1.43%)
Feb 08, 2006 9.081 9.134 9.081 9.111 14,855 -0.01(-0.07%)
Feb 07, 2006 9.123 9.170 9.093 9.117 28,923 -0.03(-0.32%)
Feb 06, 2006 9.123 9.146 8.826 9.146 29,260 +0.01(+0.06%)
Feb 03, 2006 9.199 9.211 9.140 9.140 15,868 -0.05(-0.52%)
Feb 02, 2006 9.271 9.300 9.063 9.188 32,187 -0.11(-1.21%)
Feb 01, 2006 9.359 9.359 9.253 9.300 81,705 -0.05(-0.57%)
Jan 31, 2006 8.974 9.354 8.957 9.354 64,936 +0.32(+3.54%)
Jan 30, 2006 9.069 9.081 8.974 9.034 17,781 -0.01(-0.13%)
Jan 27, 2006 9.247 9.247 9.034 9.046 44,791 -0.18(-1.99%)
Jan 26, 2006 8.773 9.478 8.773 9.229 49,518 +0.60(+7.01%)
Jan 25, 2006 8.643 8.643 8.548 8.625 7,202 -0.02(-0.27%)
Jan 24, 2006 8.447 8.708 8.430 8.649 14,517 +0.26(+3.11%)
Jan 23, 2006 8.341 8.412 8.293 8.388 15,868 +0.04(+0.50%)
Jan 20, 2006 8.530 8.530 8.305 8.347 23,858 -0.18(-2.08%)
Jan 19, 2006 8.560 8.589 8.501 8.524 18,794 -0.02(-0.21%)
Jan 18, 2006 8.471 8.548 8.471 8.542 10,578 +0.02(+0.21%)
Jan 17, 2006 8.619 8.631 8.524 8.524 11,591 -0.09(-1.10%)
Jan 13, 2006 8.530 8.631 8.418 8.619 86,657 +0.11(+1.32%)
Jan 12, 2006 8.530 8.566 8.441 8.506 16,543 +0.02(+0.21%)
Jan 11, 2006 8.548 8.548 8.441 8.489 18,794 -0.06(-0.69%)
Jan 10, 2006 8.554 8.572 8.424 8.548 35,450 +0.03(+0.35%)
Jan 09, 2006 8.530 8.542 8.418 8.518 54,020 -0.03(-0.35%)
Jan 06, 2006 8.613 8.619 8.506 8.548 72,252 -0.07(-0.76%)
Jan 05, 2006 8.382 8.613 8.382 8.613 34,437 +0.23(+2.76%)
Jan 04, 2006 8.530 8.560 8.382 8.382 33,087 -0.13(-1.53%)
Jan 03, 2006 8.412 8.583 8.406 8.512 80,467 +0.13(+1.55%)
Dec 30, 2005 8.364 8.471 8.323 8.382 24,984 -0.02(-0.28%)
Dec 29, 2005 8.489 8.560 8.400 8.406 23,408 -0.09(-1.11%)
Dec 28, 2005 8.370 8.554 8.317 8.501 20,032 +0.07(+0.84%)
Dec 27, 2005 8.388 8.506 8.376 8.429 20,707 +0.02(+0.28%)
Dec 23, 2005 8.394 8.412 8.358 8.406 21,720 +0.01(+0.14%)
Dec 22, 2005 8.412 8.412 8.323 8.394 26,672 -0.08(-0.91%)
Dec 21, 2005 8.382 8.512 8.305 8.471 42,766 +0.06(+0.70%)
Dec 20, 2005 8.347 8.501 8.323 8.412 33,762 +0.08(+1.00%)
Dec 19, 2005 8.305 8.352 8.299 8.329 29,486 -0.03(-0.35%)
Dec 16, 2005 8.311 8.370 8.275 8.358 89,921 +0.05(+0.57%)
Dec 15, 2005 7.760 8.412 7.760 8.311 247,930 +1.08(+15.00%)
Dec 14, 2005 7.239 7.257 7.215 7.227 13,955 -0.06(-0.81%)
Dec 13, 2005 7.351 7.351 7.262 7.286 24,759 -0.09(-1.20%)
Dec 12, 2005 7.334 7.375 7.304 7.375 58,521 +0.04(+0.57%)
Dec 09, 2005 7.345 7.363 7.257 7.334 84,069 -0.01(-0.16%)
Dec 08, 2005 7.257 7.405 7.257 7.345 94,760 +0.09(+1.22%)
Dec 07, 2005 7.108 7.257 7.085 7.257 18,231 +0.09(+1.32%)
Dec 06, 2005 7.257 7.286 7.138 7.162 32,412 -0.12(-1.71%)
Dec 05, 2005 7.434 7.434 7.108 7.286 36,463 -0.21(-2.77%)
Dec 02, 2005 7.499 7.511 7.440 7.493 30,949 +0.00(+0.00%)
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.