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, 2017 1.080 1.080 1.060 1.070 15,667 -0.04(-3.60%)
Feb 27, 2017 1.070 1.120 1.070 1.110 11,565 +0.01(+0.82%)
Feb 24, 2017 1.100 1.120 1.070 1.101 32,182 +0.02(+1.94%)
Feb 23, 2017 1.050 1.130 1.050 1.080 39,079 +0.00(+0.01%)
Feb 22, 2017 1.070 1.080 1.060 1.080 19,478 +0.02(+1.88%)
Feb 21, 2017 1.080 1.080 1.060 1.060 14,676 -0.02(-1.85%)
Feb 17, 2017 1.080 1.080 1.080 0 +0.05(+4.85%)
Feb 16, 2017 1.100 1.100 1.030 1.030 58,133 -0.06(-5.50%)
Feb 15, 2017 1.170 1.170 1.080 1.090 96,130 +0.01(+0.94%)
Feb 14, 2017 1.060 1.080 1.040 1.080 66,773 +0.03(+2.85%)
Feb 13, 2017 1.060 1.060 1.040 1.050 44,342 +0.00(+0.00%)
Feb 10, 2017 1.050 1.100 1.040 1.050 68,657 -0.03(-2.78%)
Feb 09, 2017 1.030 1.090 1.030 1.080 123,852 +0.04(+3.85%)
Feb 08, 2017 1.050 1.070 1.040 1.040 83,295 +0.00(+0.00%)
Feb 07, 2017 1.040 1.070 1.036 1.040 114,211 +0.01(+1.19%)
Feb 06, 2017 1.040 1.050 1.020 1.028 40,871 -0.01(-1.17%)
Feb 03, 2017 1.050 1.070 1.040 1.040 32,608 -0.02(-1.89%)
Feb 02, 2017 1.050 1.080 1.040 1.060 49,307 -0.03(-2.75%)
Feb 01, 2017 1.050 1.100 1.040 1.090 78,421 +0.03(+2.83%)
Jan 31, 2017 1.050 1.080 1.040 1.060 89,914 +0.00(+0.00%)
Jan 30, 2017 1.030 1.070 1.020 1.060 114,523 +0.01(+0.95%)
Jan 27, 2017 1.060 1.060 1.034 1.050 109,504 -0.00(-0.19%)
Jan 26, 2017 1.030 1.069 1.030 1.052 97,613 +0.02(+2.14%)
Jan 25, 2017 1.070 1.070 1.020 1.030 40,109 -0.04(-3.74%)
Jan 24, 2017 1.070 1.070 1.042 1.070 25,323 +0.00(+0.00%)
Jan 23, 2017 1.070 1.070 1.010 1.070 67,865 +0.00(+0.00%)
Jan 20, 2017 1.070 1.080 1.050 1.070 6,252 +0.00(+0.00%)
Jan 19, 2017 1.100 1.100 1.060 1.070 3,340 -0.01(-0.93%)
Jan 18, 2017 1.050 1.080 1.040 1.080 13,473 +0.05(+4.85%)
Jan 17, 2017 1.080 1.080 1.010 1.030 82,943 -0.06(-5.50%)
Jan 13, 2017 1.090 1.090 1.090 0 +0.03(+2.83%)
Jan 12, 2017 1.080 1.080 1.051 1.060 2,780 +0.00(+0.00%)
Jan 11, 2017 1.060 1.080 1.060 1.060 5,441 -0.01(-0.93%)
Jan 10, 2017 1.070 1.070 1.060 1.070 16,695 +0.00(+0.24%)
Jan 09, 2017 1.070 1.080 1.056 1.067 2,506 -0.01(-1.17%)
Jan 06, 2017 1.080 1.080 1.068 1.080 10,752 +0.00(+0.00%)
Jan 05, 2017 1.050 1.080 1.050 1.080 5,076 +0.03(+2.86%)
Jan 04, 2017 1.050 1.080 1.050 1.050 9,950 -0.00(-0.10%)
Jan 03, 2017 1.030 1.090 1.030 1.051 10,402 +0.02(+2.04%)
Dec 30, 2016 1.030 1.030 1.030 0 -0.02(-1.90%)
Dec 29, 2016 1.050 1.090 1.040 1.050 25,548 +0.01(+0.96%)
Dec 28, 2016 1.070 1.090 1.040 1.040 6,300 -0.01(-0.95%)
Dec 27, 2016 1.050 1.060 1.040 1.050 10,280 -0.02(-1.87%)
Dec 23, 2016 1.070 1.070 1.070 0 +0.02(+1.90%)
Dec 22, 2016 1.050 1.060 1.040 1.050 14,350 -0.01(-0.94%)
Dec 21, 2016 1.080 1.090 1.050 1.060 6,637 +0.00(+0.00%)
Dec 20, 2016 1.090 1.153 1.050 1.060 104,470 -0.04(-3.63%)
Dec 19, 2016 1.120 1.130 1.080 1.100 19,572 +0.02(+1.84%)
Dec 16, 2016 1.120 1.120 1.080 1.080 25,040 -0.03(-2.69%)
Dec 15, 2016 1.150 1.150 1.097 1.110 14,903 -0.00(-0.01%)
Dec 14, 2016 1.108 1.120 1.100 1.110 21,079 -0.01(-0.88%)
Dec 13, 2016 1.150 1.150 1.084 1.120 26,223 -0.01(-0.89%)
Dec 12, 2016 1.100 1.150 1.097 1.130 58,365 +0.03(+2.73%)
Dec 09, 2016 1.110 1.114 1.091 1.100 33,590 +0.00(+0.00%)
Dec 08, 2016 1.130 1.145 1.100 1.100 27,646 -0.03(-2.65%)
Dec 07, 2016 1.070 1.170 1.060 1.130 69,120 +0.05(+4.63%)
Dec 06, 2016 1.100 1.136 1.080 1.080 44,918 +0.00(+0.00%)
Dec 05, 2016 1.070 1.104 1.070 1.080 14,804 -0.01(-0.91%)
Dec 02, 2016 1.080 1.090 1.060 1.090 9,418 +0.02(+1.86%)
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.