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, 2015 1.113 1.160 1.113 1.140 69,240 +0.02(+1.79%)
Feb 26, 2015 1.120 1.180 1.110 1.120 37,230 -0.02(-1.75%)
Feb 25, 2015 1.110 1.150 1.110 1.140 14,460 +0.01(+0.88%)
Feb 24, 2015 1.110 1.140 1.100 1.130 29,104 +0.00(+0.00%)
Feb 23, 2015 1.101 1.140 1.100 1.130 42,987 +0.05(+4.94%)
Feb 20, 2015 1.096 1.100 1.060 1.077 26,209 -0.02(-2.11%)
Feb 19, 2015 1.050 1.100 1.031 1.100 79,534 +0.05(+4.76%)
Feb 18, 2015 1.010 1.060 1.010 1.050 18,551 +0.00(+0.00%)
Feb 17, 2015 1.040 1.070 1.010 1.050 67,590 +0.02(+1.94%)
Feb 13, 2015 1.020 1.030 1.030 1.030 77,500 -0.03(-2.83%)
Feb 12, 2015 1.070 1.070 1.040 1.060 44,226 +0.02(+1.92%)
Feb 11, 2015 1.080 1.080 1.030 1.040 42,422 -0.03(-2.80%)
Feb 10, 2015 1.070 1.080 1.030 1.070 134,124 +0.02(+1.90%)
Feb 09, 2015 0.9900 1.060 0.9900 1.050 349,865 +0.06(+5.80%)
Feb 06, 2015 0.9800 1.020 0.9800 0.9924 96,243 +0.05(+5.52%)
Feb 05, 2015 1.000 1.020 0.9405 0.9405 673,650 -0.02(-2.03%)
Feb 04, 2015 0.9520 1.020 0.9500 0.9600 82,731 +0.00(+0.00%)
Feb 03, 2015 1.050 1.050 0.9600 0.9600 111,700 -0.05(-4.95%)
Feb 02, 2015 0.8800 1.030 0.8700 1.010 99,829 +0.13(+14.77%)
Jan 30, 2015 0.8400 0.9000 0.8208 0.8800 12,808 -0.02(-2.22%)
Jan 29, 2015 0.8950 0.9000 0.8200 0.9000 48,836 +0.06(+6.99%)
Jan 28, 2015 0.8600 0.8600 0.8000 0.8412 95,880 -0.02(-2.19%)
Jan 27, 2015 0.9399 0.9399 0.8599 0.8600 146,891 -0.04(-4.44%)
Jan 26, 2015 0.8800 0.9100 0.8800 0.9000 55,329 +0.01(+1.12%)
Jan 23, 2015 0.9000 0.9000 0.8700 0.8900 18,547 +0.00(+0.00%)
Jan 22, 2015 0.8500 0.8900 0.8500 0.8900 72,193 +0.04(+4.69%)
Jan 21, 2015 0.9000 0.9500 0.8500 0.8501 68,832 -0.04(-4.48%)
Jan 20, 2015 0.9299 0.9304 0.8900 0.8900 54,674 -0.01(-1.10%)
Jan 16, 2015 0.9110 0.9300 0.8999 0.8999 113,075 +0.01(+1.11%)
Jan 15, 2015 0.9300 0.9400 0.8900 0.8900 53,660 -0.04(-3.79%)
Jan 14, 2015 0.8900 0.9400 0.8900 0.9251 57,078 +0.04(+3.94%)
Jan 13, 2015 0.9300 0.9900 0.8800 0.8900 51,060 +0.02(+2.29%)
Jan 12, 2015 0.8800 0.9200 0.8500 0.8701 75,517 -0.03(-3.01%)
Jan 09, 2015 0.9000 0.9400 0.8700 0.8971 66,821 +0.02(+1.94%)
Jan 08, 2015 0.8800 0.9236 0.8800 0.8800 27,571 -0.00(-0.23%)
Jan 07, 2015 0.8900 0.9301 0.8591 0.8820 44,604 -0.03(-3.08%)
Jan 06, 2015 0.9001 0.9200 0.8300 0.9100 51,819 -0.01(-1.09%)
Jan 05, 2015 0.8400 0.9722 0.8310 0.9200 41,060 +0.03(+3.37%)
Jan 02, 2015 0.8010 0.8900 0.8010 0.8900 49,148 +0.06(+7.23%)
Dec 31, 2014 0.8500 0.8300 0.8300 0.8300 92,800 -0.02(-2.35%)
Dec 30, 2014 0.8600 0.8700 0.7901 0.8500 164,564 +0.01(+1.19%)
Dec 29, 2014 0.8700 0.8990 0.8400 0.8400 93,507 -0.05(-5.62%)
Dec 26, 2014 0.8734 0.9338 0.8734 0.8900 24,599 +0.02(+1.90%)
Dec 24, 2014 0.8300 0.8734 0.8734 0.8734 27,100 +0.00(+0.39%)
Dec 23, 2014 0.8995 0.9400 0.8700 0.8700 37,282 +0.03(+3.14%)
Dec 22, 2014 0.9000 0.9111 0.8435 0.8435 49,825 -0.01(-1.54%)
Dec 19, 2014 0.8601 0.9100 0.8500 0.8567 46,045 -0.03(-3.74%)
Dec 18, 2014 0.8800 0.9200 0.7500 0.8900 275,861 +0.02(+2.30%)
Dec 17, 2014 0.8301 0.8708 0.7700 0.8700 20,738 +0.02(+2.87%)
Dec 16, 2014 0.7500 0.8800 0.7500 0.8457 24,254 +0.07(+9.12%)
Dec 15, 2014 0.9190 0.9200 0.7300 0.7750 91,227 -0.11(-12.30%)
Dec 12, 2014 0.8402 0.9500 0.8402 0.8837 32,763 +0.05(+6.47%)
Dec 11, 2014 0.8600 0.8616 0.8300 0.8300 41,502 -0.05(-5.68%)
Dec 10, 2014 0.9000 0.9110 0.8400 0.8800 37,174 -0.02(-2.22%)
Dec 09, 2014 1.020 1.027 0.9000 0.9000 28,947 +0.02(+2.27%)
Dec 08, 2014 0.9700 0.9800 0.8800 0.8800 66,334 -0.17(-16.19%)
Dec 05, 2014 0.9900 1.060 0.9900 1.050 92,708 +0.09(+9.38%)
Dec 04, 2014 0.8900 1.160 0.8800 0.9600 102,463 +0.08(+9.09%)
Dec 03, 2014 0.8500 0.8900 0.8500 0.8800 55,238 +0.06(+7.32%)
Dec 02, 2014 0.8150 0.8568 0.8100 0.8200 59,697 +0.01(+1.20%)
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.