Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dover Downs Gaming & Entertainment Inc (NY: DDE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	2.378	2.378	2.330	2.330	12,080	-0.04(-1.64%)
Feb 28, 2012	2.368	2.388	2.291	2.368	36,204	-0.02(-0.91%)
Feb 27, 2012	2.320	2.390	2.320	2.390	43,369	+0.07(+3.03%)
Feb 24, 2012	2.368	2.407	2.320	2.320	47,981	-0.03(-1.24%)
Feb 23, 2012	2.339	2.427	2.339	2.349	19,222	-0.02(-0.82%)
Feb 22, 2012	2.349	2.427	2.349	2.368	59,350	-0.04(-1.61%)
Feb 21, 2012	2.359	2.407	2.310	2.407	11,829	+0.09(+3.76%)
Feb 17, 2012	2.349	2.407	2.291	2.320	11,455	-0.04(-1.65%)
Feb 16, 2012	2.368	2.407	2.359	2.359	2,891	-0.01(-0.41%)
Feb 15, 2012	2.368	2.378	2.339	2.368	7,414	-0.01(-0.41%)
Feb 14, 2012	2.349	2.378	2.313	2.378	15,886	+0.02(+0.82%)
Feb 13, 2012	2.339	2.368	2.302	2.359	9,408	+0.00(+0.00%)
Feb 10, 2012	2.378	2.378	2.291	2.359	18,144	+0.02(+0.83%)
Feb 09, 2012	2.330	2.368	2.301	2.339	44,169	+0.01(+0.42%)
Feb 08, 2012	2.339	2.349	2.301	2.330	41,939	+0.00(+0.00%)
Feb 07, 2012	2.298	2.330	2.272	2.330	44,081	+0.06(+2.53%)
Feb 06, 2012	2.282	2.291	2.263	2.272	10,993	-0.04(-1.66%)
Feb 03, 2012	2.301	2.310	2.263	2.310	19,928	+0.02(+0.84%)
Feb 02, 2012	2.301	2.310	2.263	2.291	46,713	+0.02(+0.84%)
Feb 01, 2012	2.320	2.320	2.266	2.272	56,334	-0.05(-2.07%)
Jan 31, 2012	2.358	2.368	2.320	2.320	14,174	+0.00(+0.00%)
Jan 30, 2012	2.301	2.378	2.301	2.320	13,057	+0.04(+1.68%)
Jan 27, 2012	2.301	2.330	2.272	2.282	16,732	-0.07(-2.86%)
Jan 26, 2012	2.301	2.349	2.273	2.349	32,334	+0.05(+2.08%)
Jan 25, 2012	2.234	2.330	2.234	2.301	19,828	+0.07(+3.00%)
Jan 24, 2012	2.205	2.240	2.205	2.234	13,732	+0.02(+0.87%)
Jan 23, 2012	2.215	2.291	2.215	2.215	18,702	-0.01(-0.43%)
Jan 20, 2012	2.263	2.310	2.205	2.224	4,798	+0.02(+0.87%)
Jan 19, 2012	2.301	2.310	2.109	2.205	251,591	-0.12(-4.96%)
Jan 18, 2012	2.282	2.320	2.205	2.320	16,403	+0.04(+1.68%)
Jan 17, 2012	2.301	2.301	2.205	2.282	12,457	+0.00(+0.00%)
Jan 13, 2012	2.291	2.310	2.243	2.282	9,793	-0.03(-1.24%)
Jan 12, 2012	2.272	2.310	2.195	2.310	20,639	+0.02(+0.84%)
Jan 11, 2012	2.330	2.349	2.243	2.291	15,883	+0.00(+0.00%)
Jan 10, 2012	2.253	2.320	2.253	2.291	27,181	+0.04(+1.70%)
Jan 09, 2012	2.167	2.282	2.131	2.253	56,287	+0.10(+4.44%)
Jan 06, 2012	2.157	2.176	2.119	2.157	9,439	+0.01(+0.45%)
Jan 05, 2012	2.100	2.176	2.071	2.147	27,975	+0.03(+1.36%)
Jan 04, 2012	2.090	2.128	2.023	2.119	24,484	+0.07(+3.27%)
Dec 30, 2011	2.061	2.071	2.004	2.052	164,161	+0.03(+1.42%)
Dec 29, 2011	1.994	2.042	1.994	2.023	33,496	+0.04(+1.93%)
Dec 28, 2011	1.994	2.042	1.958	1.985	50,766	-0.04(-1.90%)
Dec 27, 2011	2.071	2.071	1.994	2.023	38,567	-0.05(-2.32%)
Dec 23, 2011	2.071	2.071	1.994	2.071	44,397	+0.01(+0.47%)
Dec 21, 2011	2.109	2.109	1.965	2.061	35,551	-0.01(-0.46%)
Dec 20, 2011	2.061	2.071	1.975	2.071	37,276	+0.00(+0.00%)
Dec 19, 2011	2.090	2.090	2.013	2.071	14,790	-0.02(-0.92%)
Dec 16, 2011	2.080	2.090	2.004	2.090	19,306	-0.02(-0.91%)
Dec 15, 2011	2.071	2.109	2.023	2.109	19,139	+0.04(+1.85%)
Dec 14, 2011	2.090	2.090	2.023	2.071	17,561	-0.04(-1.82%)
Dec 13, 2011	2.109	2.109	2.080	2.109	9,003	+0.00(+0.00%)
Dec 12, 2011	2.109	2.119	2.072	2.109	14,441	+0.00(+0.00%)
Dec 09, 2011	2.071	2.119	2.053	2.109	8,031	+0.02(+0.92%)
Dec 08, 2011	2.119	2.138	2.052	2.090	3,903	-0.06(-2.68%)
Dec 07, 2011	2.090	2.147	2.032	2.147	11,096	+0.06(+2.75%)
Dec 06, 2011	2.080	2.109	2.061	2.090	7,766	+0.00(+0.00%)
Dec 05, 2011	2.052	2.090	2.014	2.090	18,756	+0.06(+2.83%)
Dec 02, 2011	1.975	2.032	1.965	2.032	15,622	+0.04(+1.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dover Downs Gaming & Entertainment Inc (NY: DDE )

Historical Prices