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 29, 2008 8.077 8.566 8.024 8.104 749,305 -0.05(-0.65%)
Feb 28, 2008 8.575 8.859 7.979 8.157 776,541 -0.48(-5.56%)
Feb 27, 2008 8.397 8.663 8.317 8.637 674,127 +0.14(+1.67%)
Feb 26, 2008 8.272 8.708 8.272 8.495 86,319 +0.14(+1.70%)
Feb 25, 2008 8.272 8.415 8.059 8.352 46,142 +0.13(+1.62%)
Feb 22, 2008 8.148 8.272 7.917 8.219 74,390 +0.10(+1.20%)
Feb 21, 2008 8.192 8.548 8.104 8.121 67,637 -0.01(-0.11%)
Feb 20, 2008 8.352 8.352 8.095 8.130 99,262 -0.28(-3.38%)
Feb 19, 2008 8.184 8.663 8.184 8.415 87,878 +0.20(+2.38%)
Feb 18, 2008 8.521 8.548 8.104 8.219 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.548 8.104 8.219 110,178 -0.35(-4.05%)
Feb 14, 2008 8.814 8.859 8.281 8.566 115,805 -0.29(-3.31%)
Feb 13, 2008 8.450 8.877 8.264 8.859 76,416 +0.36(+4.18%)
Feb 12, 2008 8.317 8.512 8.264 8.503 72,252 +0.21(+2.57%)
Feb 11, 2008 8.219 8.308 8.169 8.290 108,040 +0.19(+2.30%)
Feb 08, 2008 8.592 8.592 8.104 8.104 131,561 -0.54(-6.27%)
Feb 07, 2008 8.335 8.646 8.281 8.646 79,117 +0.28(+3.40%)
Feb 06, 2008 8.317 8.681 8.290 8.361 110,291 +0.10(+1.18%)
Feb 05, 2008 8.299 8.663 8.219 8.264 100,387 -0.21(-2.52%)
Feb 04, 2008 8.637 8.637 8.352 8.477 47,357 -0.20(-2.35%)
Feb 01, 2008 8.397 8.699 8.370 8.681 80,467 +0.26(+3.06%)
Jan 31, 2008 8.415 8.672 8.050 8.424 120,420 +0.20(+2.38%)
Jan 30, 2008 8.299 8.699 8.121 8.228 107,702 -0.12(-1.38%)
Jan 29, 2008 8.335 8.486 8.033 8.344 152,607 +0.12(+1.51%)
Jan 28, 2008 8.113 8.344 7.997 8.219 109,897 +0.06(+0.76%)
Jan 25, 2008 8.770 8.877 8.139 8.157 167,553 -0.60(-6.90%)
Jan 24, 2008 8.752 8.823 7.784 8.761 457,185 -0.16(-1.79%)
Jan 23, 2008 8.264 8.930 8.237 8.921 128,200 +0.44(+5.24%)
Jan 22, 2008 7.890 8.610 7.837 8.477 115,243 +0.28(+3.36%)
Jan 21, 2008 8.468 8.610 7.961 8.201 0 +0.00(+0.00%)
Jan 18, 2008 8.468 8.610 7.961 8.201 124,477 -0.21(-2.53%)
Jan 17, 2008 8.743 8.743 8.201 8.415 154,227 -0.38(-4.34%)
Jan 16, 2008 8.503 9.072 8.503 8.797 136,374 +0.28(+3.34%)
Jan 15, 2008 9.028 9.028 8.459 8.512 132,534 -0.62(-6.81%)
Jan 14, 2008 8.663 9.170 8.663 9.134 140,790 +0.54(+6.31%)
Jan 11, 2008 8.948 8.948 8.566 8.592 147,542 -0.43(-4.73%)
Jan 10, 2008 9.037 9.134 8.717 9.019 161,160 -0.11(-1.17%)
Jan 09, 2008 8.637 9.143 8.308 9.125 125,371 +0.44(+5.12%)
Jan 08, 2008 9.072 9.303 8.672 8.681 174,177 -0.38(-4.22%)
Jan 07, 2008 9.205 9.205 8.886 9.063 155,083 -0.04(-0.49%)
Jan 04, 2008 9.268 9.410 9.037 9.108 155,870 -0.23(-2.47%)
Jan 03, 2008 9.499 9.499 9.312 9.339 125,945 -0.16(-1.68%)
Jan 02, 2008 9.996 10.08 9.277 9.499 248,197 -0.50(-4.98%)
Jan 01, 2008 9.774 10.40 9.756 9.996 0 +0.00(+0.00%)
Dec 31, 2007 9.774 10.40 9.756 9.996 106,689 +0.20(+1.99%)
Dec 28, 2007 9.863 10.25 9.792 9.801 176,916 -0.12(-1.16%)
Dec 27, 2007 11.02 11.16 9.881 9.916 192,109 -1.03(-9.42%)
Dec 26, 2007 10.31 11.00 10.21 10.95 192,109 +0.60(+5.84%)
Dec 24, 2007 10.48 10.48 10.17 10.34 76,866 -0.03(-0.26%)
Dec 21, 2007 9.872 10.37 9.730 10.37 156,546 +0.67(+6.87%)
Dec 20, 2007 9.765 9.765 9.419 9.703 140,565 +0.07(+0.74%)
Dec 19, 2007 9.934 9.934 9.516 9.632 93,410 -0.36(-3.56%)
Dec 18, 2007 9.525 9.996 9.499 9.987 80,017 +0.59(+6.24%)
Dec 17, 2007 9.516 9.721 9.339 9.401 65,945 -0.16(-1.67%)
Dec 14, 2007 9.694 9.863 9.561 9.561 105,040 -0.36(-3.58%)
Dec 13, 2007 9.685 9.934 9.641 9.916 98,141 +0.12(+1.27%)
Dec 12, 2007 9.925 10.04 9.552 9.792 105,789 +0.06(+0.64%)
Dec 11, 2007 10.01 10.17 9.632 9.730 158,121 -0.21(-2.14%)
Dec 10, 2007 10.09 10.09 9.863 9.943 63,136 -0.03(-0.27%)
Dec 07, 2007 10.01 10.06 9.854 9.970 65,161 +0.01(+0.09%)
Dec 06, 2007 10.03 10.03 9.605 9.961 272,352 +0.06(+0.63%)
Dec 05, 2007 9.525 10.11 9.436 9.899 366,324 +0.50(+5.29%)
Dec 04, 2007 9.374 9.685 9.365 9.401 110,516 -0.05(-0.56%)
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.