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 28, 2019	2.740	2.748	2.690	2.710	58,676	-0.02(-0.73%)
Feb 27, 2019	2.800	2.800	2.730	2.730	7,780	-0.07(-2.50%)
Feb 26, 2019	2.850	2.850	2.790	2.800	101,741	-0.06(-2.10%)
Feb 25, 2019	2.880	2.900	2.850	2.860	133,758	-0.01(-0.35%)
Feb 22, 2019	2.900	2.970	2.855	2.870	45,300	-0.01(-0.35%)
Feb 21, 2019	2.770	2.961	2.736	2.880	45,049	+0.13(+4.73%)
Feb 20, 2019	2.780	2.800	2.750	2.750	27,181	-0.03(-1.08%)
Feb 19, 2019	2.740	2.780	2.740	2.780	15,589	+0.05(+1.83%)
Feb 15, 2019	2.730	2.750	2.690	2.730	20,000	+0.01(+0.37%)
Feb 14, 2019	2.730	2.750	2.700	2.720	23,413	+0.02(+0.74%)
Feb 13, 2019	2.620	2.770	2.605	2.700	254,924	+0.10(+3.85%)
Feb 12, 2019	2.620	2.620	2.550	2.600	131,223	+0.02(+0.78%)
Feb 11, 2019	2.530	2.600	2.490	2.580	136,714	+0.02(+0.78%)
Feb 08, 2019	2.610	2.660	2.530	2.560	102,100	-0.05(-1.92%)
Feb 07, 2019	2.630	2.640	2.510	2.610	39,967	-0.02(-0.76%)
Feb 06, 2019	2.660	2.690	2.620	2.630	45,603	+0.00(+0.00%)
Feb 05, 2019	2.650	2.679	2.610	2.630	125,515	-0.02(-0.75%)
Feb 04, 2019	2.630	2.680	2.623	2.650	355,964	+0.00(+0.00%)
Feb 01, 2019	2.640	2.800	2.630	2.650	158,900	+0.00(+0.00%)
Jan 31, 2019	2.680	2.680	2.630	2.650	117,422	-0.02(-0.75%)
Jan 30, 2019	2.720	2.720	2.643	2.670	114,802	-0.03(-1.11%)
Jan 29, 2019	2.610	2.800	2.610	2.700	125,559	+0.07(+2.66%)
Jan 28, 2019	2.630	2.700	2.630	2.630	32,321	-0.04(-1.50%)
Jan 25, 2019	2.730	2.730	2.660	2.670	48,700	-0.03(-1.11%)
Jan 24, 2019	2.690	2.710	2.650	2.700	49,001	+0.02(+0.75%)
Jan 23, 2019	2.670	2.720	2.642	2.680	54,932	+0.02(+0.75%)
Jan 22, 2019	2.700	2.710	2.660	2.660	60,925	-0.07(-2.56%)
Jan 18, 2019	2.730	2.750	2.705	2.730	47,900	+0.00(+0.00%)
Jan 17, 2019	2.660	2.760	2.660	2.730	16,900	+0.04(+1.49%)
Jan 16, 2019	2.750	2.757	2.670	2.690	60,491	-0.07(-2.54%)
Jan 15, 2019	2.720	2.777	2.719	2.760	15,334	+0.04(+1.47%)
Jan 14, 2019	2.730	2.800	2.710	2.720	28,898	-0.03(-1.09%)
Jan 11, 2019	2.730	2.800	2.640	2.750	38,700	+0.01(+0.36%)
Jan 10, 2019	2.720	2.765	2.691	2.740	39,736	+0.03(+1.11%)
Jan 09, 2019	2.780	2.780	2.590	2.710	56,075	-0.04(-1.45%)
Jan 08, 2019	2.760	2.790	2.750	2.750	9,881	+0.00(+0.00%)
Jan 07, 2019	2.780	2.790	2.710	2.750	22,038	-0.04(-1.43%)
Jan 04, 2019	2.700	2.790	2.640	2.790	24,300	+0.16(+6.08%)
Jan 03, 2019	2.676	2.676	2.579	2.630	18,508	-0.08(-2.95%)
Jan 02, 2019	2.750	2.840	2.660	2.710	12,343	-0.06(-2.17%)
Dec 31, 2018	2.530	2.790	2.530	2.770	77,300	+0.22(+8.63%)
Dec 28, 2018	2.540	2.570	2.480	2.550	25,500	+0.04(+1.59%)
Dec 27, 2018	2.320	2.560	2.316	2.510	24,338	+0.21(+9.13%)
Dec 26, 2018	2.260	2.320	2.250	2.300	22,870	+0.05(+2.22%)
Dec 24, 2018	2.200	2.260	2.200	2.250	12,600	-0.01(-0.44%)
Dec 21, 2018	2.250	2.270	2.250	2.260	42,600	+0.00(+0.00%)
Dec 20, 2018	2.310	2.310	2.120	2.260	42,775	-0.06(-2.59%)
Dec 19, 2018	2.280	2.320	2.238	2.320	25,297	+0.02(+0.87%)
Dec 18, 2018	2.290	2.330	2.253	2.300	23,534	-0.03(-1.29%)
Dec 17, 2018	2.360	2.370	2.270	2.330	32,789	-0.05(-2.10%)
Dec 14, 2018	2.350	2.390	2.315	2.380	5,600	+0.03(+1.28%)
Dec 13, 2018	2.400	2.400	2.320	2.350	13,008	+0.01(+0.43%)
Dec 12, 2018	2.410	2.410	2.290	2.340	12,314	-0.07(-2.90%)
Dec 11, 2018	2.410	2.493	2.340	2.410	13,594	+0.02(+0.84%)
Dec 10, 2018	2.500	2.500	2.291	2.390	37,601	-0.10(-4.02%)
Dec 07, 2018	2.550	2.550	2.470	2.490	9,200	-0.05(-1.97%)
Dec 06, 2018	2.600	2.600	2.420	2.540	21,551	-0.08(-3.05%)
Dec 04, 2018	2.610	2.620	2.510	2.620	30,800	+0.01(+0.38%)

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