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, 2009 2.364 2.523 2.355 2.372 0 -0.04(-1.84%)
Feb 26, 2009 2.470 2.612 2.408 2.417 72,084 -0.02(-0.73%)
Feb 25, 2009 2.488 2.595 2.399 2.435 60,198 -0.03(-1.08%)
Feb 24, 2009 2.506 2.657 2.399 2.461 105,728 +0.07(+2.97%)
Feb 23, 2009 2.559 2.648 2.390 2.390 89,561 -0.15(-5.94%)
Feb 20, 2009 2.666 2.781 2.541 2.541 84,451 -0.12(-4.67%)
Feb 19, 2009 3.021 3.074 2.657 2.666 80,070 -0.30(-10.18%)
Feb 18, 2009 3.154 3.154 2.888 2.968 55,955 -0.15(-4.84%)
Feb 17, 2009 3.252 3.261 3.021 3.119 40,747 -0.28(-8.36%)
Feb 13, 2009 3.474 3.519 3.341 3.403 23,282 -0.08(-2.30%)
Feb 12, 2009 3.332 3.536 3.225 3.483 45,288 +0.08(+2.35%)
Feb 11, 2009 3.528 3.643 3.279 3.403 150,509 -0.07(-2.05%)
Feb 10, 2009 3.919 3.954 3.403 3.474 108,344 -0.48(-12.13%)
Feb 09, 2009 3.750 4.301 3.741 3.954 213,458 +0.20(+5.20%)
Feb 06, 2009 3.519 3.874 3.519 3.759 68,741 +0.26(+7.36%)
Feb 05, 2009 3.332 3.643 3.332 3.501 61,572 +0.17(+5.07%)
Feb 04, 2009 3.341 3.483 3.243 3.332 84,967 +0.01(+0.27%)
Feb 03, 2009 3.030 3.323 2.977 3.323 195,303 +0.34(+11.31%)
Feb 02, 2009 3.279 3.279 2.595 2.986 58,552 +0.15(+5.33%)
Jan 30, 2009 2.959 3.110 2.621 2.834 0 -0.10(-3.33%)
Jan 29, 2009 3.225 3.341 2.888 2.932 55,528 -0.35(-10.57%)
Jan 28, 2009 3.234 3.288 3.137 3.279 17,992 +0.12(+3.65%)
Jan 27, 2009 3.048 3.297 2.923 3.163 58,016 +0.12(+3.79%)
Jan 26, 2009 2.888 3.083 2.861 3.048 41,696 +0.18(+6.19%)
Jan 23, 2009 2.843 3.048 2.763 2.870 37,536 -0.05(-1.82%)
Jan 22, 2009 3.021 3.172 2.675 2.923 36,745 -0.19(-6.00%)
Jan 21, 2009 2.639 3.110 2.621 3.110 75,909 +0.51(+19.45%)
Jan 20, 2009 2.914 2.941 2.603 2.603 44,930 -0.36(-12.28%)
Jan 16, 2009 2.959 3.039 2.843 2.968 44,361 -0.04(-1.47%)
Jan 15, 2009 2.559 3.012 2.435 3.012 93,305 +0.47(+18.53%)
Jan 14, 2009 3.199 3.199 2.541 2.541 103,667 -0.69(-21.43%)
Jan 13, 2009 3.368 3.527 3.217 3.234 38,211 -0.16(-4.71%)
Jan 12, 2009 3.847 3.847 3.288 3.394 48,494 -0.44(-11.57%)
Jan 09, 2009 3.990 4.132 3.839 3.839 49,034 -0.16(-4.00%)
Jan 08, 2009 4.007 4.078 3.785 3.998 28,675 -0.04(-0.88%)
Jan 07, 2009 4.212 4.345 3.998 4.034 88,794 -0.25(-5.81%)
Jan 06, 2009 3.803 4.576 3.652 4.283 120,138 +0.52(+13.95%)
Jan 05, 2009 3.350 3.803 3.199 3.759 87,270 +0.49(+14.95%)
Jan 02, 2009 2.826 3.332 2.817 3.270 0 +0.44(+15.72%)
Jan 01, 2009 2.888 2.932 2.665 2.826 0 +0.00(+0.00%)
Dec 31, 2008 2.888 2.932 2.665 2.826 81,014 -0.07(-2.45%)
Dec 30, 2008 2.772 2.923 2.746 2.897 32,053 +0.15(+5.50%)
Dec 29, 2008 2.888 2.959 2.586 2.746 89,759 -0.16(-5.50%)
Dec 26, 2008 3.021 3.057 2.897 2.906 16,409 -0.11(-3.54%)
Dec 24, 2008 2.870 3.012 2.852 3.012 13,402 +0.08(+2.73%)
Dec 23, 2008 3.092 3.128 2.906 2.932 26,076 -0.14(-4.62%)
Dec 22, 2008 3.234 3.261 2.906 3.074 35,360 -0.16(-4.95%)
Dec 19, 2008 3.261 3.323 3.137 3.234 118,388 +0.13(+4.30%)
Dec 18, 2008 3.057 3.190 3.048 3.101 43,744 +0.04(+1.45%)
Dec 17, 2008 2.843 3.083 2.843 3.057 42,127 +0.20(+7.17%)
Dec 16, 2008 2.666 2.879 2.648 2.852 49,093 +0.22(+8.45%)
Dec 15, 2008 2.799 2.941 2.595 2.630 46,557 -0.16(-5.73%)
Dec 12, 2008 2.266 2.790 2.266 2.790 81,405 +0.46(+19.85%)
Dec 11, 2008 2.523 2.675 2.310 2.328 142,777 -0.22(-8.71%)
Dec 10, 2008 2.506 2.621 2.506 2.550 59,737 +0.07(+2.87%)
Dec 09, 2008 2.488 2.701 2.444 2.479 94,444 -0.05(-2.11%)
Dec 08, 2008 2.461 2.532 2.399 2.532 144,519 +0.13(+5.56%)
Dec 05, 2008 2.355 2.444 2.257 2.399 76,074 +0.01(+0.37%)
Dec 04, 2008 2.497 2.586 2.319 2.390 145,089 -0.10(-3.93%)
Dec 03, 2008 2.595 2.737 2.221 2.488 215,905 -0.18(-6.67%)
Dec 02, 2008 2.603 2.755 2.595 2.666 121,611 +0.03(+1.01%)
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.