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 (%)
Mar 31, 2009	2.790	2.843	2.657	2.728	138,439	+0.00(+0.00%)
Mar 30, 2009	2.506	2.763	2.435	2.728	119,570	+0.06(+2.33%)
Mar 26, 2009	2.710	2.710	2.550	2.666	130,053	-0.04(-1.64%)
Mar 25, 2009	2.506	2.719	2.444	2.710	84,049	+0.24(+9.71%)
Mar 24, 2009	2.523	2.595	2.408	2.470	44,715	-0.12(-4.79%)
Mar 23, 2009	2.435	2.595	2.435	2.595	335,619	-0.04(-1.68%)
Mar 20, 2009	2.550	2.657	2.541	2.639	78,219	+0.10(+3.85%)
Mar 19, 2009	2.621	2.657	2.515	2.541	76,922	-0.04(-1.38%)
Mar 18, 2009	2.621	2.799	2.550	2.577	82,528	-0.07(-2.68%)
Mar 17, 2009	2.577	2.675	2.479	2.648	126,560	+0.08(+3.11%)
Mar 16, 2009	3.012	3.012	2.523	2.568	78,928	-0.32(-11.08%)
Mar 13, 2009	3.119	3.288	2.888	2.888	0	-0.22(-7.14%)
Mar 12, 2009	2.621	3.154	2.586	3.110	80,773	+0.49(+18.64%)
Mar 11, 2009	3.012	3.110	2.612	2.621	55,789	-0.38(-12.72%)
Mar 10, 2009	2.932	3.101	2.870	3.003	59,866	+0.20(+7.30%)
Mar 09, 2009	2.977	3.101	2.781	2.799	38,670	-0.22(-7.35%)
Mar 06, 2009	2.372	3.048	2.319	3.021	0	+0.59(+24.09%)
Mar 05, 2009	2.355	2.488	2.328	2.435	12,604	-0.02(-0.72%)
Mar 04, 2009	2.488	2.559	2.435	2.452	20,765	+0.11(+4.55%)
Mar 02, 2009	2.355	2.515	2.346	2.346	59,388	-0.03(-1.12%)
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%)

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