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, 2003 5.764 5.764 5.509 5.509 11,254 -0.25(-4.42%)
Feb 27, 2003 5.764 5.811 5.734 5.764 17,556 +0.04(+0.72%)
Feb 26, 2003 5.705 5.722 5.592 5.722 5,176 -0.02(-0.31%)
Feb 25, 2003 5.764 5.829 5.699 5.740 6,639 -0.04(-0.62%)
Feb 24, 2003 5.959 6.001 5.746 5.776 29,936 -0.18(-2.99%)
Feb 21, 2003 5.888 6.007 5.876 5.953 10,128 +0.08(+1.31%)
Feb 20, 2003 5.864 5.959 5.847 5.876 17,218 +0.01(+0.10%)
Feb 19, 2003 5.758 5.924 5.681 5.870 36,013 +0.08(+1.33%)
Feb 18, 2003 5.367 5.793 5.367 5.793 20,820 +0.44(+8.19%)
Feb 14, 2003 5.112 5.361 5.112 5.355 8,215 +0.24(+4.63%)
Feb 13, 2003 5.124 5.124 5.059 5.118 14,067 -0.01(-0.12%)
Feb 12, 2003 5.083 5.160 5.065 5.124 18,344 +0.04(+0.82%)
Feb 11, 2003 5.124 5.154 5.047 5.083 28,810 -0.04(-0.81%)
Feb 10, 2003 5.035 5.130 5.006 5.124 47,492 +0.03(+0.58%)
Feb 07, 2003 5.290 5.302 5.124 5.094 39,389 -0.20(-3.70%)
Feb 06, 2003 5.296 5.325 5.260 5.290 21,045 -0.04(-0.67%)
Feb 05, 2003 5.509 5.509 5.325 5.325 14,968 -0.18(-3.33%)
Feb 04, 2003 5.302 5.509 5.278 5.509 10,691 +0.18(+3.33%)
Feb 03, 2003 5.302 5.491 5.302 5.331 24,084 -0.01(-0.11%)
Jan 31, 2003 5.053 5.361 5.053 5.337 8,890 +0.27(+5.38%)
Jan 30, 2003 5.248 5.248 5.023 5.065 33,762 -0.17(-3.28%)
Jan 29, 2003 5.094 5.237 5.094 5.237 27,797 +0.05(+1.03%)
Jan 28, 2003 5.124 5.183 5.112 5.183 7,765 +0.00(+0.00%)
Jan 27, 2003 5.142 5.213 5.142 5.183 22,170 -0.06(-1.13%)
Jan 24, 2003 5.343 5.355 5.242 5.242 16,093 -0.16(-2.96%)
Jan 23, 2003 5.367 5.420 5.361 5.402 77,541 +0.04(+0.66%)
Jan 22, 2003 5.337 5.420 5.331 5.367 17,669 +0.03(+0.55%)
Jan 21, 2003 5.420 5.444 5.337 5.337 12,829 -0.14(-2.59%)
Jan 17, 2003 5.568 5.568 5.479 5.479 13,730 -0.07(-1.28%)
Jan 16, 2003 5.450 5.551 5.450 5.551 22,733 +0.04(+0.75%)
Jan 15, 2003 5.906 5.912 5.509 5.509 45,241 -0.40(-6.72%)
Jan 14, 2003 5.900 5.924 5.864 5.906 14,630 +0.00(+0.00%)
Jan 13, 2003 5.983 5.983 5.864 5.906 17,669 -0.02(-0.30%)
Jan 10, 2003 5.876 5.924 5.841 5.924 8,665 -0.01(-0.20%)
Jan 09, 2003 5.716 5.953 5.716 5.936 12,492 +0.27(+4.81%)
Jan 08, 2003 5.657 5.687 5.628 5.663 10,016 +0.01(+0.10%)
Jan 07, 2003 5.811 5.959 5.657 5.657 23,183 -0.21(-3.54%)
Jan 06, 2003 5.675 5.864 5.663 5.864 9,228 +0.23(+4.10%)
Jan 03, 2003 5.604 5.687 5.568 5.633 8,215 +0.03(+0.53%)
Jan 02, 2003 5.432 5.604 5.432 5.604 10,241 +0.22(+4.07%)
Dec 31, 2002 5.331 5.391 5.278 5.385 55,145 +0.05(+0.89%)
Dec 30, 2002 5.420 5.420 5.331 5.337 20,707 -0.14(-2.59%)
Dec 27, 2002 5.568 5.586 5.479 5.479 80,580 -0.07(-1.28%)
Dec 26, 2002 5.509 5.568 5.479 5.551 15,193 +0.05(+0.97%)
Dec 24, 2002 5.509 5.539 5.479 5.497 5,627 +0.00(+0.00%)
Dec 23, 2002 5.479 5.539 5.450 5.497 21,720 +0.05(+0.87%)
Dec 20, 2002 5.497 5.497 5.361 5.450 37,364 -0.04(-0.65%)
Dec 19, 2002 5.628 5.628 5.479 5.485 94,647 -0.06(-1.07%)
Dec 18, 2002 5.628 5.675 5.545 5.545 11,816 -0.14(-2.50%)
Dec 17, 2002 5.657 5.710 5.598 5.687 12,717 -0.12(-2.04%)
Dec 16, 2002 5.805 5.864 5.752 5.805 25,884 +0.03(+0.51%)
Dec 13, 2002 5.841 5.859 5.776 5.776 6,414 -0.07(-1.22%)
Dec 12, 2002 5.894 5.918 5.805 5.847 19,582 -0.03(-0.50%)
Dec 11, 2002 5.811 5.876 5.687 5.876 11,366 +0.10(+1.74%)
Dec 10, 2002 5.811 5.829 5.628 5.776 10,578 +0.00(+0.00%)
Dec 09, 2002 5.953 5.953 5.746 5.776 4,726 -0.21(-3.56%)
Dec 06, 2002 5.977 6.007 5.953 5.989 6,865 +0.01(+0.20%)
Dec 05, 2002 6.131 6.131 5.977 5.977 24,534 -0.11(-1.85%)
Dec 04, 2002 5.894 6.101 5.894 6.090 17,556 +0.20(+3.32%)
Dec 03, 2002 6.042 6.042 5.864 5.894 14,968 -0.18(-2.93%)
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.