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 (%)
Mar 31, 2014 1.530 1.560 1.510 1.520 58,522 -0.02(-1.30%)
Mar 28, 2014 1.590 1.590 1.540 1.540 42,444 -0.01(-0.65%)
Mar 27, 2014 1.560 1.580 1.550 1.550 30,539 -0.02(-1.27%)
Mar 26, 2014 1.590 1.600 1.570 1.570 9,145 -0.01(-0.63%)
Mar 25, 2014 1.560 1.600 1.560 1.580 51,161 -0.01(-0.63%)
Mar 24, 2014 1.630 1.630 1.520 1.590 45,206 -0.05(-3.05%)
Mar 21, 2014 1.580 1.640 1.580 1.640 27,271 +0.06(+3.80%)
Mar 20, 2014 1.639 1.640 1.550 1.580 42,179 -0.06(-3.66%)
Mar 19, 2014 1.610 1.660 1.610 1.640 53,352 -0.01(-0.61%)
Mar 18, 2014 1.620 1.700 1.620 1.650 36,044 +0.04(+2.48%)
Mar 17, 2014 1.610 1.630 1.610 1.610 33,687 -0.01(-0.62%)
Mar 14, 2014 1.610 1.620 1.600 1.620 45,660 -0.02(-1.22%)
Mar 13, 2014 1.540 1.650 1.540 1.640 150,264 +0.07(+4.48%)
Mar 12, 2014 1.590 1.590 1.560 1.570 49,893 -0.00(-0.02%)
Mar 11, 2014 1.560 1.600 1.560 1.570 47,517 +0.02(+1.29%)
Mar 10, 2014 1.590 1.590 1.550 1.550 22,065 -0.04(-2.52%)
Mar 07, 2014 1.558 1.600 1.540 1.590 49,334 +0.02(+1.28%)
Mar 06, 2014 1.560 1.570 1.540 1.570 17,304 +0.00(+0.06%)
Mar 05, 2014 1.550 1.569 1.538 1.569 12,827 -0.01(-0.44%)
Mar 04, 2014 1.560 1.580 1.540 1.576 11,526 +0.04(+2.34%)
Mar 03, 2014 1.570 1.600 1.530 1.540 33,797 -0.02(-1.28%)
Feb 28, 2014 1.580 1.580 1.530 1.560 19,021 +0.00(+0.00%)
Feb 27, 2014 1.580 1.580 1.520 1.560 47,234 -0.01(-0.64%)
Feb 26, 2014 1.540 1.590 1.530 1.570 18,831 -0.02(-1.26%)
Feb 25, 2014 1.550 1.650 1.520 1.590 50,517 +0.05(+3.25%)
Feb 24, 2014 1.620 1.620 1.540 1.540 60,268 -0.07(-4.35%)
Feb 21, 2014 1.590 1.610 1.550 1.610 30,554 +0.04(+2.55%)
Feb 20, 2014 1.520 1.590 1.520 1.570 69,247 +0.04(+2.61%)
Feb 19, 2014 1.550 1.580 1.510 1.530 19,419 -0.06(-3.77%)
Feb 18, 2014 1.520 1.600 1.520 1.590 30,055 +0.05(+3.46%)
Feb 14, 2014 1.550 1.537 1.537 1.537 8,900 +0.02(+1.11%)
Feb 13, 2014 1.520 1.536 1.505 1.520 15,455 +0.00(+0.00%)
Feb 12, 2014 1.460 1.520 1.460 1.520 29,541 +0.02(+1.33%)
Feb 11, 2014 1.500 1.500 1.458 1.500 41,982 +0.02(+1.35%)
Feb 10, 2014 1.500 1.500 1.480 1.480 28,188 -0.01(-0.68%)
Feb 07, 2014 1.520 1.530 1.488 1.490 5,553 +0.00(+0.01%)
Feb 06, 2014 1.480 1.510 1.480 1.490 6,954 +0.01(+0.68%)
Feb 05, 2014 1.500 1.510 1.480 1.480 7,784 -0.01(-0.67%)
Feb 04, 2014 1.530 1.530 1.490 1.490 6,136 -0.01(-0.67%)
Feb 03, 2014 1.600 1.600 1.480 1.500 55,853 -0.08(-5.06%)
Jan 31, 2014 1.570 1.600 1.570 1.580 104,766 +0.02(+1.28%)
Jan 30, 2014 1.480 1.560 1.480 1.560 25,212 +0.04(+2.85%)
Jan 29, 2014 1.560 1.560 1.500 1.517 30,356 -0.04(-2.77%)
Jan 28, 2014 1.570 1.580 1.540 1.560 55,506 +0.03(+1.96%)
Jan 27, 2014 1.500 1.540 1.499 1.530 28,479 +0.04(+2.68%)
Jan 24, 2014 1.480 1.500 1.480 1.490 16,031 -0.01(-0.67%)
Jan 23, 2014 1.510 1.511 1.480 1.500 16,934 +0.01(+0.67%)
Jan 22, 2014 1.500 1.520 1.480 1.490 14,645 +0.00(+0.00%)
Jan 21, 2014 1.480 1.500 1.460 1.490 21,051 +0.01(+0.68%)
Jan 17, 2014 1.490 1.480 1.480 1.480 31,100 -0.02(-1.33%)
Jan 16, 2014 1.500 1.500 1.450 1.500 15,693 +0.00(+0.00%)
Jan 15, 2014 1.580 1.580 1.500 1.500 28,991 -0.08(-5.06%)
Jan 14, 2014 1.560 1.580 1.540 1.580 23,212 +0.03(+1.94%)
Jan 13, 2014 1.600 1.600 1.520 1.550 24,347 -0.04(-2.52%)
Jan 10, 2014 1.520 1.600 1.520 1.590 64,854 +0.01(+0.63%)
Jan 09, 2014 1.560 1.620 1.530 1.580 112,472 +0.03(+1.94%)
Jan 08, 2014 1.546 1.550 1.530 1.550 22,830 +0.00(+0.00%)
Jan 07, 2014 1.520 1.550 1.520 1.550 14,585 +0.03(+1.97%)
Jan 06, 2014 1.550 1.550 1.520 1.520 5,519 -0.04(-2.56%)
Jan 03, 2014 1.500 1.560 1.480 1.560 22,270 +0.04(+2.63%)
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.