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, 2018 1.260 1.300 1.230 1.300 12,545 +0.05(+4.00%)
Feb 27, 2018 1.260 1.273 1.250 1.250 7,466 +0.00(+0.00%)
Feb 26, 2018 1.270 1.280 1.250 1.250 24,296 -0.01(-0.79%)
Feb 23, 2018 1.240 1.280 1.220 1.260 19,217 +0.01(+0.80%)
Feb 22, 2018 1.260 1.270 1.230 1.250 26,093 -0.01(-0.79%)
Feb 21, 2018 1.260 1.290 1.260 1.260 47,539 +0.03(+2.44%)
Feb 20, 2018 1.220 1.250 1.161 1.230 37,827 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 -0.02(-1.59%)
Feb 15, 2018 1.240 1.290 1.210 1.260 28,532 +0.01(+0.79%)
Feb 14, 2018 1.290 1.333 1.180 1.250 44,275 -0.03(-2.34%)
Feb 13, 2018 1.270 1.347 1.210 1.280 105,347 +0.02(+1.59%)
Feb 12, 2018 1.230 1.340 1.200 1.260 164,315 +0.02(+1.61%)
Feb 09, 2018 1.330 1.350 1.191 1.240 194,092 -0.10(-7.46%)
Feb 08, 2018 1.390 1.440 1.340 1.340 27,974 -0.06(-4.29%)
Feb 07, 2018 1.390 1.440 1.390 1.400 30,843 +0.02(+1.45%)
Feb 06, 2018 1.380 1.410 1.290 1.380 80,608 +0.00(+0.00%)
Feb 05, 2018 1.350 1.460 1.350 1.380 54,529 +0.03(+2.22%)
Feb 02, 2018 1.460 1.470 1.350 1.350 108,382 -0.12(-8.16%)
Feb 01, 2018 1.380 1.470 1.370 1.470 117,777 +0.10(+7.30%)
Jan 31, 2018 1.430 1.430 1.350 1.370 149,022 -0.04(-2.84%)
Jan 30, 2018 1.370 1.380 1.350 1.410 373,876 +0.03(+2.17%)
Jan 29, 2018 1.330 1.390 1.330 1.380 233,895 +0.06(+4.55%)
Jan 26, 2018 1.250 1.330 1.220 1.320 199,739 +0.06(+4.76%)
Jan 25, 2018 1.280 1.319 1.220 1.260 232,177 +0.00(+0.00%)
Jan 24, 2018 1.220 1.330 1.195 1.260 456,463 +0.04(+3.28%)
Jan 23, 2018 1.110 1.230 1.110 1.220 280,373 +0.11(+9.91%)
Jan 22, 2018 1.090 1.120 1.060 1.110 46,847 +0.02(+1.83%)
Jan 19, 2018 1.070 1.100 1.050 1.090 34,004 +0.01(+0.94%)
Jan 18, 2018 1.090 1.120 1.050 1.080 43,200 -0.00(-0.01%)
Jan 17, 2018 1.060 1.150 1.030 1.080 129,331 -0.01(-0.92%)
Jan 16, 2018 1.160 1.189 1.049 1.090 211,339 -0.02(-1.80%)
Jan 12, 2018 1.110 1.110 1.110 0 +0.09(+8.88%)
Jan 11, 2018 1.020 1.020 1.014 1.020 2,084 +0.02(+1.95%)
Jan 10, 2018 1.020 1.020 1.000 1.000 16,165 -0.02(-1.88%)
Jan 09, 2018 1.020 1.030 1.015 1.019 24,194 -0.00(-0.08%)
Jan 08, 2018 1.020 1.030 1.015 1.020 22,757 +0.00(+0.00%)
Jan 05, 2018 1.000 1.020 0.9800 1.020 17,058 +0.02(+2.00%)
Jan 04, 2018 1.020 1.030 0.9600 1.000 31,439 -0.02(-1.96%)
Jan 03, 2018 1.030 1.030 1.012 1.020 7,385 +0.01(+0.99%)
Jan 02, 2018 1.000 1.000 0.9801 1.010 51,898 -0.01(-0.98%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.01(-0.96%)
Dec 28, 2017 1.010 1.030 1.010 1.030 22,954 +0.01(+0.58%)
Dec 27, 2017 1.030 1.040 1.020 1.024 12,914 +0.00(+0.39%)
Dec 26, 2017 1.020 1.040 1.020 1.020 10,512 -0.02(-1.92%)
Dec 22, 2017 1.020 1.040 0.9900 1.040 25,275 +0.04(+4.00%)
Dec 21, 2017 1.020 1.020 0.9900 1.000 27,343 -0.03(-2.90%)
Dec 20, 2017 1.040 1.040 1.020 1.030 1,434 +0.01(+0.97%)
Dec 19, 2017 1.020 1.030 1.014 1.020 10,992 +0.02(+2.11%)
Dec 18, 2017 0.9932 1.030 0.9917 0.9989 16,032 +0.04(+4.60%)
Dec 15, 2017 1.030 1.030 0.9550 0.9550 36,909 -0.07(-6.83%)
Dec 14, 2017 0.9900 1.040 0.9900 1.025 18,462 +0.04(+4.59%)
Dec 13, 2017 0.9602 1.030 0.9602 0.9800 31,742 -0.03(-2.98%)
Dec 12, 2017 1.010 1.030 1.010 1.010 16,581 -0.01(-0.96%)
Dec 11, 2017 1.000 1.020 1.000 1.020 15,668 +0.01(+0.98%)
Dec 08, 2017 0.9900 1.010 0.9900 1.010 6,920 +0.01(+1.00%)
Dec 07, 2017 1.000 1.000 0.9800 1.000 36,301 -0.01(-0.99%)
Dec 06, 2017 1.020 1.020 0.9800 1.010 18,695 -0.01(-0.98%)
Dec 05, 2017 1.020 1.020 1.010 1.020 2,996 +0.01(+0.98%)
Dec 04, 2017 1.020 1.020 1.010 1.010 6,676 -0.01(-0.97%)
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.