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, 2011 3.319 3.356 3.301 3.329 26,131 +0.01(+0.28%)
Mar 30, 2011 3.227 3.328 3.208 3.319 16,278 +0.11(+3.47%)
Mar 29, 2011 3.180 3.217 3.162 3.208 10,762 +0.02(+0.58%)
Mar 28, 2011 3.217 3.217 3.190 3.190 4,973 -0.01(-0.29%)
Mar 25, 2011 3.180 3.217 3.171 3.199 14,810 -0.01(-0.29%)
Mar 24, 2011 3.171 3.245 3.171 3.208 7,218 +0.04(+1.17%)
Mar 23, 2011 3.190 3.217 3.152 3.171 4,169 -0.07(-2.28%)
Mar 22, 2011 3.245 3.245 3.190 3.245 3,344 +0.01(+0.43%)
Mar 21, 2011 3.227 3.245 3.213 3.231 19,552 -0.04(-1.27%)
Mar 18, 2011 3.162 3.273 3.125 3.273 73,073 +0.10(+3.22%)
Mar 17, 2011 3.199 3.199 3.162 3.171 29,036 -0.01(-0.29%)
Mar 16, 2011 3.245 3.273 3.162 3.180 11,358 -0.06(-1.97%)
Mar 15, 2011 3.254 3.292 3.217 3.244 17,337 -0.05(-1.44%)
Mar 14, 2011 3.347 3.347 3.292 3.292 7,531 -0.07(-2.20%)
Mar 11, 2011 3.375 3.393 3.356 3.366 14,326 +0.03(+0.83%)
Mar 10, 2011 3.366 3.384 3.338 3.338 10,352 +0.00(+0.00%)
Mar 09, 2011 3.403 3.403 3.329 3.338 8,491 -0.03(-0.83%)
Mar 08, 2011 3.356 3.384 3.338 3.366 9,958 +0.06(+1.97%)
Mar 07, 2011 3.310 3.366 3.282 3.301 11,949 -0.05(-1.39%)
Mar 04, 2011 3.366 3.366 3.315 3.347 10,515 +0.01(+0.28%)
Mar 03, 2011 3.310 3.347 3.292 3.338 17,849 +0.02(+0.56%)
Mar 02, 2011 3.291 3.319 3.254 3.319 8,425 +0.04(+1.13%)
Mar 01, 2011 3.319 3.319 3.254 3.282 4,184 -0.01(-0.28%)
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%)
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.