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 28, 2019 2.640 2.640 2.640 0 +0.02(+0.76%)
Mar 27, 2019 2.620 2.650 2.590 2.620 886,999 +0.03(+1.16%)
Mar 26, 2019 2.580 2.670 2.580 2.590 112,272 +0.01(+0.39%)
Mar 25, 2019 2.590 2.610 2.520 2.580 42,578 +0.02(+0.78%)
Mar 22, 2019 2.610 2.610 2.550 2.560 24,200 -0.07(-2.66%)
Mar 21, 2019 2.610 2.640 2.550 2.630 69,157 +0.02(+0.77%)
Mar 20, 2019 2.610 2.650 2.610 2.610 25,293 +0.00(+0.00%)
Mar 19, 2019 2.660 2.660 2.610 2.610 24,635 -0.01(-0.38%)
Mar 18, 2019 2.640 2.650 2.610 2.620 23,390 -0.02(-0.76%)
Mar 15, 2019 2.670 2.700 2.610 2.640 64,200 -0.01(-0.38%)
Mar 14, 2019 2.610 2.660 2.590 2.650 33,298 +0.03(+1.15%)
Mar 13, 2019 2.650 2.692 2.600 2.620 100,134 -0.03(-1.13%)
Mar 12, 2019 2.650 2.710 2.650 2.650 18,262 +0.00(+0.00%)
Mar 11, 2019 2.680 2.700 2.650 2.650 42,652 -0.03(-1.12%)
Mar 08, 2019 2.680 2.695 2.658 2.680 10,100 +0.02(+0.75%)
Mar 07, 2019 2.720 2.720 2.650 2.660 29,553 -0.06(-2.21%)
Mar 06, 2019 2.710 2.750 2.710 2.720 23,636 -0.01(-0.37%)
Mar 05, 2019 2.720 2.740 2.710 2.730 139,816 +0.02(+0.74%)
Mar 04, 2019 2.730 2.750 2.700 2.710 119,686 -0.01(-0.37%)
Mar 01, 2019 2.710 2.750 2.700 2.720 140,800 +0.01(+0.37%)
Feb 28, 2019 2.740 2.748 2.690 2.710 58,676 -0.02(-0.73%)
Feb 27, 2019 2.800 2.800 2.730 2.730 7,780 -0.07(-2.50%)
Feb 26, 2019 2.850 2.850 2.790 2.800 101,741 -0.06(-2.10%)
Feb 25, 2019 2.880 2.900 2.850 2.860 133,758 -0.01(-0.35%)
Feb 22, 2019 2.900 2.970 2.855 2.870 45,300 -0.01(-0.35%)
Feb 21, 2019 2.770 2.961 2.736 2.880 45,049 +0.13(+4.73%)
Feb 20, 2019 2.780 2.800 2.750 2.750 27,181 -0.03(-1.08%)
Feb 19, 2019 2.740 2.780 2.740 2.780 15,589 +0.05(+1.83%)
Feb 15, 2019 2.730 2.750 2.690 2.730 20,000 +0.01(+0.37%)
Feb 14, 2019 2.730 2.750 2.700 2.720 23,413 +0.02(+0.74%)
Feb 13, 2019 2.620 2.770 2.605 2.700 254,924 +0.10(+3.85%)
Feb 12, 2019 2.620 2.620 2.550 2.600 131,223 +0.02(+0.78%)
Feb 11, 2019 2.530 2.600 2.490 2.580 136,714 +0.02(+0.78%)
Feb 08, 2019 2.610 2.660 2.530 2.560 102,100 -0.05(-1.92%)
Feb 07, 2019 2.630 2.640 2.510 2.610 39,967 -0.02(-0.76%)
Feb 06, 2019 2.660 2.690 2.620 2.630 45,603 +0.00(+0.00%)
Feb 05, 2019 2.650 2.679 2.610 2.630 125,515 -0.02(-0.75%)
Feb 04, 2019 2.630 2.680 2.623 2.650 355,964 +0.00(+0.00%)
Feb 01, 2019 2.640 2.800 2.630 2.650 158,900 +0.00(+0.00%)
Jan 31, 2019 2.680 2.680 2.630 2.650 117,422 -0.02(-0.75%)
Jan 30, 2019 2.720 2.720 2.643 2.670 114,802 -0.03(-1.11%)
Jan 29, 2019 2.610 2.800 2.610 2.700 125,559 +0.07(+2.66%)
Jan 28, 2019 2.630 2.700 2.630 2.630 32,321 -0.04(-1.50%)
Jan 25, 2019 2.730 2.730 2.660 2.670 48,700 -0.03(-1.11%)
Jan 24, 2019 2.690 2.710 2.650 2.700 49,001 +0.02(+0.75%)
Jan 23, 2019 2.670 2.720 2.642 2.680 54,932 +0.02(+0.75%)
Jan 22, 2019 2.700 2.710 2.660 2.660 60,925 -0.07(-2.56%)
Jan 18, 2019 2.730 2.750 2.705 2.730 47,900 +0.00(+0.00%)
Jan 17, 2019 2.660 2.760 2.660 2.730 16,900 +0.04(+1.49%)
Jan 16, 2019 2.750 2.757 2.670 2.690 60,491 -0.07(-2.54%)
Jan 15, 2019 2.720 2.777 2.719 2.760 15,334 +0.04(+1.47%)
Jan 14, 2019 2.730 2.800 2.710 2.720 28,898 -0.03(-1.09%)
Jan 11, 2019 2.730 2.800 2.640 2.750 38,700 +0.01(+0.36%)
Jan 10, 2019 2.720 2.765 2.691 2.740 39,736 +0.03(+1.11%)
Jan 09, 2019 2.780 2.780 2.590 2.710 56,075 -0.04(-1.45%)
Jan 08, 2019 2.760 2.790 2.750 2.750 9,881 +0.00(+0.00%)
Jan 07, 2019 2.780 2.790 2.710 2.750 22,038 -0.04(-1.43%)
Jan 04, 2019 2.700 2.790 2.640 2.790 24,300 +0.16(+6.08%)
Jan 03, 2019 2.676 2.676 2.579 2.630 18,508 -0.08(-2.95%)
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.