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, 2011 3.254 3.292 3.254 3.292 13,204 +0.00(+0.13%)
Feb 25, 2011 3.254 3.292 3.254 3.287 10,786 +0.05(+1.58%)
Feb 24, 2011 3.245 3.292 3.236 3.236 22,827 -0.03(-0.85%)
Feb 23, 2011 3.292 3.310 3.254 3.264 17,252 -0.04(-1.12%)
Feb 22, 2011 3.282 3.319 3.245 3.301 14,974 +0.00(+0.00%)
Feb 18, 2011 3.319 3.338 3.292 3.301 13,159 -0.03(-0.84%)
Feb 17, 2011 3.282 3.329 3.264 3.329 16,574 +0.04(+1.13%)
Feb 16, 2011 3.273 3.319 3.264 3.292 8,833 -0.01(-0.28%)
Feb 15, 2011 3.319 3.319 3.254 3.301 8,342 +0.00(+0.00%)
Feb 14, 2011 3.273 3.319 3.254 3.301 12,364 +0.04(+1.14%)
Feb 11, 2011 3.245 3.273 3.245 3.264 8,519 +0.01(+0.28%)
Feb 10, 2011 3.264 3.285 3.245 3.254 5,621 -0.01(-0.29%)
Feb 09, 2011 3.273 3.301 3.264 3.264 5,990 -0.04(-1.12%)
Feb 08, 2011 3.282 3.329 3.247 3.301 17,419 +0.03(+0.85%)
Feb 07, 2011 3.273 3.291 3.218 3.273 14,322 -0.01(-0.28%)
Feb 04, 2011 3.301 3.301 3.244 3.282 19,600 +0.02(+0.57%)
Feb 03, 2011 3.209 3.273 3.209 3.264 17,077 +0.02(+0.56%)
Feb 02, 2011 3.227 3.264 3.218 3.245 19,898 +0.06(+1.73%)
Feb 01, 2011 3.181 3.199 3.163 3.190 25,578 +0.03(+0.87%)
Jan 31, 2011 3.181 3.199 3.163 3.163 11,253 -0.06(-1.99%)
Jan 28, 2011 3.273 3.273 3.181 3.227 20,829 -0.03(-0.85%)
Jan 27, 2011 3.218 3.291 3.098 3.255 56,832 -0.05(-1.39%)
Jan 26, 2011 3.255 3.310 3.227 3.301 28,753 +0.08(+2.57%)
Jan 25, 2011 3.227 3.245 3.209 3.218 17,972 +0.00(+0.00%)
Jan 24, 2011 3.218 3.236 3.181 3.218 12,749 +0.06(+1.75%)
Jan 21, 2011 3.209 3.209 3.144 3.163 15,584 -0.01(-0.29%)
Jan 20, 2011 3.153 3.282 3.145 3.172 27,713 +0.04(+1.17%)
Jan 19, 2011 3.181 3.255 3.126 3.135 39,362 -0.04(-1.16%)
Jan 18, 2011 3.420 3.447 3.172 3.172 92,158 -0.10(-3.09%)
Jan 14, 2011 3.484 3.567 3.227 3.273 106,846 -0.23(-6.56%)
Jan 13, 2011 3.457 3.512 3.420 3.503 13,435 +0.02(+0.53%)
Jan 12, 2011 3.429 3.503 3.411 3.484 22,954 +0.12(+3.55%)
Jan 11, 2011 3.356 3.678 3.310 3.365 57,941 +0.11(+3.39%)
Jan 10, 2011 3.310 3.402 3.227 3.255 61,117 -0.08(-2.48%)
Jan 07, 2011 3.264 3.484 3.218 3.337 48,764 +0.09(+2.83%)
Jan 06, 2011 3.218 3.264 3.190 3.245 49,049 +0.05(+1.44%)
Jan 05, 2011 3.190 3.218 3.190 3.199 30,740 +0.03(+0.87%)
Jan 04, 2011 3.199 3.209 3.172 3.172 21,713 -0.01(-0.29%)
Jan 03, 2011 3.144 3.218 3.144 3.181 30,165 +0.06(+1.76%)
Dec 31, 2010 3.181 3.181 3.126 3.126 21,600 -0.04(-1.16%)
Dec 30, 2010 3.144 3.181 3.126 3.163 98,958 +0.00(+0.00%)
Dec 29, 2010 3.172 3.199 3.135 3.163 18,717 -0.01(-0.29%)
Dec 28, 2010 3.126 3.190 3.126 3.172 21,204 +0.04(+1.17%)
Dec 27, 2010 3.144 3.181 3.135 3.135 8,168 -0.02(-0.58%)
Dec 23, 2010 3.172 3.172 3.144 3.153 9,528 +0.00(+0.00%)
Dec 22, 2010 3.190 3.190 3.117 3.153 16,025 -0.03(-0.87%)
Dec 21, 2010 3.144 3.181 3.126 3.181 9,019 +0.02(+0.58%)
Dec 20, 2010 3.135 3.218 3.135 3.163 35,266 +0.07(+2.38%)
Dec 17, 2010 3.153 3.172 3.089 3.089 66,064 -0.07(-2.33%)
Dec 16, 2010 3.135 3.163 3.126 3.163 8,827 +0.03(+0.88%)
Dec 15, 2010 3.126 3.153 3.126 3.135 17,395 +0.00(+0.00%)
Dec 14, 2010 3.135 3.153 3.126 3.135 17,882 -0.01(-0.29%)
Dec 13, 2010 3.153 3.153 3.144 3.144 15,136 +0.00(+0.00%)
Dec 10, 2010 3.153 3.153 3.126 3.144 8,381 -0.01(-0.29%)
Dec 09, 2010 3.144 3.181 3.135 3.153 10,378 -0.03(-0.87%)
Dec 08, 2010 3.153 3.181 3.135 3.181 12,346 +0.01(+0.29%)
Dec 07, 2010 3.153 3.209 3.135 3.172 12,373 +0.04(+1.17%)
Dec 06, 2010 3.181 3.181 3.117 3.135 32,224 -0.07(-2.29%)
Dec 03, 2010 3.199 3.255 3.172 3.209 55,148 +0.02(+0.58%)
Dec 02, 2010 3.301 3.310 3.181 3.190 29,950 -0.10(-3.07%)
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.