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 (%)
Apr 30, 2004 6.783 6.866 6.723 6.723 12,042 +0.00(+0.00%)
Apr 29, 2004 6.925 6.960 6.706 6.723 10,578 -0.16(-2.32%)
Apr 28, 2004 6.990 7.020 6.871 6.883 9,453 -0.16(-2.27%)
Apr 27, 2004 6.919 7.079 6.919 7.043 8,665 +0.04(+0.51%)
Apr 26, 2004 6.883 7.008 6.877 7.008 3,938 +0.09(+1.28%)
Apr 23, 2004 7.055 7.055 6.871 6.919 12,829 -0.17(-2.34%)
Apr 22, 2004 6.978 7.085 6.960 7.085 7,990 +0.11(+1.53%)
Apr 21, 2004 6.860 6.978 6.842 6.978 7,202 +0.11(+1.55%)
Apr 20, 2004 6.901 6.925 6.871 6.871 7,990 -0.01(-0.17%)
Apr 19, 2004 6.937 6.937 6.871 6.883 13,730 -0.07(-0.94%)
Apr 16, 2004 6.871 6.949 6.848 6.949 5,402 +0.11(+1.56%)
Apr 15, 2004 6.783 6.901 6.759 6.842 28,810 +0.06(+0.87%)
Apr 14, 2004 6.777 6.812 6.664 6.783 11,479 +0.01(+0.09%)
Apr 13, 2004 6.931 6.931 6.723 6.777 17,894 -0.15(-2.22%)
Apr 12, 2004 6.990 6.990 6.889 6.931 8,103 -0.03(-0.43%)
Apr 08, 2004 7.103 7.103 6.960 6.960 13,505 -0.13(-1.84%)
Apr 07, 2004 6.996 7.103 6.954 7.091 54,245 +0.09(+1.35%)
Apr 06, 2004 7.026 7.037 6.937 6.996 19,807 -0.03(-0.42%)
Apr 05, 2004 6.753 7.049 6.753 7.026 46,592 +0.31(+4.59%)
Apr 02, 2004 6.492 6.789 6.451 6.717 39,277 +0.28(+4.42%)
Apr 01, 2004 6.374 6.451 6.374 6.433 7,315 +0.09(+1.40%)
Mar 31, 2004 6.250 6.344 6.220 6.344 10,353 +0.06(+0.94%)
Mar 30, 2004 6.338 6.338 6.238 6.285 15,868 -0.06(-0.93%)
Mar 29, 2004 6.486 6.510 6.250 6.344 13,955 -0.08(-1.29%)
Mar 26, 2004 6.398 6.451 6.380 6.427 7,427 +0.08(+1.31%)
Mar 25, 2004 6.492 6.492 6.338 6.344 19,132 -0.17(-2.55%)
Mar 24, 2004 6.220 6.510 6.196 6.510 21,270 +0.31(+4.97%)
Mar 23, 2004 6.149 6.226 6.131 6.202 12,154 +0.08(+1.36%)
Mar 22, 2004 6.119 6.119 6.024 6.119 13,842 +0.01(+0.10%)
Mar 19, 2004 6.338 6.338 6.101 6.113 14,067 -0.17(-2.73%)
Mar 18, 2004 6.250 6.356 6.214 6.285 6,077 +0.04(+0.57%)
Mar 17, 2004 6.084 6.279 6.084 6.250 11,029 +0.23(+3.74%)
Mar 16, 2004 6.131 6.137 5.971 6.024 12,042 -0.07(-1.17%)
Mar 15, 2004 6.398 6.398 6.072 6.095 13,054 -0.26(-4.10%)
Mar 12, 2004 6.309 6.374 6.238 6.356 12,492 +0.05(+0.75%)
Mar 11, 2004 6.309 6.386 6.279 6.309 6,302 +0.02(+0.28%)
Mar 10, 2004 6.321 6.332 6.285 6.291 10,578 -0.03(-0.47%)
Mar 09, 2004 6.072 6.380 6.072 6.321 39,839 +0.26(+4.30%)
Mar 08, 2004 6.018 6.066 5.995 6.060 37,926 +0.04(+0.69%)
Mar 05, 2004 6.398 6.445 6.013 6.018 28,698 -0.40(-6.27%)
Mar 04, 2004 6.398 6.433 6.398 6.421 8,215 +0.05(+0.84%)
Mar 03, 2004 6.463 6.463 6.327 6.368 32,974 -0.11(-1.65%)
Mar 02, 2004 6.481 6.516 6.463 6.475 16,431 -0.04(-0.55%)
Mar 01, 2004 6.516 6.540 6.481 6.510 41,415 +0.02(+0.27%)
Feb 27, 2004 6.386 6.510 6.362 6.492 8,778 +0.08(+1.20%)
Feb 26, 2004 6.368 6.421 6.338 6.415 12,154 +0.08(+1.21%)
Feb 25, 2004 6.220 6.338 6.220 6.338 14,067 +0.07(+1.13%)
Feb 24, 2004 6.054 6.267 5.965 6.267 78,441 +0.21(+3.52%)
Feb 23, 2004 6.119 6.149 6.018 6.054 45,917 -0.05(-0.78%)
Feb 20, 2004 6.143 6.184 6.095 6.101 21,045 -0.04(-0.67%)
Feb 19, 2004 6.143 6.149 6.001 6.143 13,054 +0.01(+0.19%)
Feb 18, 2004 6.190 6.190 6.042 6.131 26,222 -0.03(-0.48%)
Feb 17, 2004 6.131 6.161 6.101 6.161 19,132 +0.01(+0.19%)
Feb 13, 2004 6.101 6.149 6.090 6.149 24,534 +0.02(+0.29%)
Feb 12, 2004 6.072 6.143 6.048 6.131 12,154 +0.06(+0.98%)
Feb 11, 2004 6.013 6.072 5.953 6.072 30,386 +0.03(+0.49%)
Feb 10, 2004 6.060 6.072 6.007 6.042 23,858 -0.02(-0.29%)
Feb 09, 2004 6.291 6.291 5.864 6.060 24,534 -0.20(-3.22%)
Feb 06, 2004 6.516 6.546 6.261 6.261 204,151 -0.25(-3.91%)
Feb 05, 2004 6.309 6.516 6.297 6.516 40,177 +0.27(+4.27%)
Feb 04, 2004 6.161 6.285 6.161 6.250 63,811 +0.06(+0.96%)
Feb 03, 2004 6.084 6.208 6.072 6.190 9,341 +0.09(+1.55%)
Feb 02, 2004 6.084 6.131 6.054 6.095 8,215 +0.01(+0.19%)
Jan 30, 2004 6.101 6.184 6.084 6.084 47,492 +0.02(+0.29%)
Jan 29, 2004 6.072 6.078 5.947 6.066 39,052 -0.04(-0.58%)
Jan 28, 2004 6.054 6.101 6.054 6.101 10,466 +0.05(+0.78%)
Jan 27, 2004 6.042 6.084 6.042 6.054 9,453 +0.00(+0.00%)
Jan 26, 2004 6.007 6.054 5.953 6.054 4,951 +0.07(+1.19%)
Jan 23, 2004 5.965 5.983 5.894 5.983 9,903 +0.06(+1.00%)
Jan 22, 2004 5.918 5.959 5.918 5.924 39,277 +0.00(+0.00%)
Jan 21, 2004 5.924 6.013 5.912 5.924 17,106 -0.02(-0.30%)
Jan 20, 2004 5.894 5.941 5.894 5.941 14,292 +0.01(+0.20%)
Jan 16, 2004 5.983 5.983 5.924 5.930 11,704 +0.01(+0.10%)
Jan 15, 2004 5.835 5.924 5.776 5.924 24,984 +0.09(+1.52%)
Jan 14, 2004 5.918 5.924 5.805 5.835 7,877 -0.05(-0.91%)
Jan 13, 2004 5.918 5.918 5.829 5.888 13,392 -0.03(-0.50%)
Jan 12, 2004 5.639 5.918 5.628 5.918 74,953 +0.30(+5.38%)
Jan 09, 2004 5.598 5.681 5.598 5.616 40,065 -0.04(-0.73%)
Jan 08, 2004 5.663 5.681 5.628 5.657 7,990 -0.02(-0.31%)
Jan 07, 2004 5.663 5.687 5.628 5.675 36,576 +0.01(+0.21%)
Jan 06, 2004 5.657 5.687 5.657 5.663 25,547 +0.04(+0.63%)
Jan 05, 2004 5.628 5.699 5.628 5.628 69,438 -0.03(-0.52%)
Jan 02, 2004 5.604 5.687 5.598 5.657 60,097 +0.05(+0.95%)
Dec 31, 2003 5.782 5.782 5.598 5.604 28,360 -0.18(-3.07%)
Dec 30, 2003 5.699 5.782 5.687 5.782 11,029 +0.02(+0.41%)
Dec 29, 2003 5.604 5.746 5.568 5.758 24,421 +0.15(+2.75%)
Dec 26, 2003 5.598 5.669 5.568 5.604 11,591 +0.01(+0.11%)
Dec 24, 2003 5.485 5.616 5.485 5.598 27,572 -0.06(-1.05%)
Dec 23, 2003 5.657 5.681 5.580 5.657 6,977 +0.00(+0.00%)
Dec 22, 2003 5.553 5.657 5.545 5.657 24,646 +0.11(+1.92%)
Dec 19, 2003 5.568 5.598 5.533 5.551 37,926 -0.05(-0.95%)
Dec 18, 2003 5.610 5.610 5.574 5.604 5,739 +0.01(+0.21%)
Dec 17, 2003 5.628 5.628 5.580 5.592 13,505 -0.03(-0.53%)
Dec 16, 2003 5.657 5.657 5.521 5.622 20,482 -0.09(-1.66%)
Dec 15, 2003 5.864 5.864 5.864 5.716 9,791 -0.09(-1.53%)
Dec 12, 2003 5.746 5.805 5.746 5.805 4,614 +0.06(+1.03%)
Dec 11, 2003 5.633 5.746 5.604 5.746 13,167 +0.08(+1.46%)
Dec 10, 2003 5.628 5.687 5.622 5.663 8,440 +0.02(+0.42%)
Dec 09, 2003 5.687 5.687 5.633 5.639 14,180 -0.05(-0.83%)
Dec 08, 2003 5.776 5.776 5.633 5.687 10,241 -0.07(-1.23%)
Dec 05, 2003 5.752 5.882 5.752 5.758 8,890 +0.05(+0.93%)
Dec 04, 2003 5.539 5.734 5.539 5.705 14,968 +0.21(+3.88%)
Dec 03, 2003 5.687 5.687 5.521 5.491 14,743 -0.14(-2.42%)
Dec 02, 2003 5.728 5.728 5.628 5.628 114,117 -0.04(-0.73%)
Dec 01, 2003 5.479 5.669 5.479 5.669 29,598 +0.28(+5.16%)
Nov 28, 2003 5.533 5.580 5.391 5.391 8,553 -0.20(-3.60%)
Nov 26, 2003 5.681 5.681 5.592 5.592 17,669 -0.04(-0.63%)
Nov 25, 2003 5.681 5.687 5.622 5.628 21,720 -0.06(-1.04%)
Nov 24, 2003 5.681 5.710 5.628 5.687 37,476 +0.02(+0.31%)
Nov 21, 2003 5.669 5.687 5.645 5.669 12,267 +0.01(+0.21%)
Nov 20, 2003 5.687 5.740 5.598 5.657 31,511 -0.02(-0.42%)
Nov 19, 2003 5.716 5.716 5.539 5.681 36,688 -0.02(-0.42%)
Nov 18, 2003 5.716 5.716 5.657 5.705 10,016 -0.02(-0.41%)
Nov 17, 2003 5.699 5.728 5.699 5.728 11,479 -0.04(-0.72%)
Nov 14, 2003 5.882 5.924 5.770 5.770 54,245 -0.12(-2.01%)
Nov 13, 2003 5.805 5.894 5.764 5.888 54,582 +0.07(+1.22%)
Nov 12, 2003 5.805 5.817 5.776 5.817 48,168 +0.01(+0.20%)
Nov 11, 2003 5.805 5.805 5.805 5.805 34,325 -0.01(-0.10%)
Nov 10, 2003 5.805 5.805 5.782 5.811 59,422 +0.01(+0.10%)
Nov 07, 2003 5.864 5.864 5.805 5.805 74,390 -0.06(-1.01%)
Nov 06, 2003 5.859 5.859 5.835 5.864 67,750 -0.01(-0.10%)
Nov 05, 2003 5.770 5.888 5.716 5.870 96,561 +0.10(+1.75%)
Nov 04, 2003 5.805 5.805 5.758 5.770 21,428 +0.00(+0.00%)
Nov 03, 2003 5.687 5.770 5.687 5.770 45,016 +0.17(+2.96%)
Oct 31, 2003 5.479 5.622 5.479 5.604 38,939 +0.21(+3.96%)
Oct 30, 2003 5.331 5.391 5.331 5.391 29,711 +0.12(+2.36%)
Oct 29, 2003 5.165 5.272 5.136 5.266 22,395 +0.09(+1.72%)
Oct 28, 2003 5.189 5.213 5.189 5.177 15,080 -0.01(-0.23%)
Oct 27, 2003 5.112 5.189 5.106 5.189 3,376 +0.08(+1.62%)
Oct 24, 2003 5.094 5.154 5.077 5.106 29,035 +0.01(+0.12%)
Oct 23, 2003 5.041 5.130 5.041 5.100 26,447 +0.06(+1.18%)
Oct 22, 2003 5.100 5.100 5.029 5.041 44,791 -0.06(-1.16%)
Oct 21, 2003 5.136 5.183 5.100 5.100 34,325 -0.15(-2.82%)
Oct 20, 2003 5.248 5.272 5.242 5.248 47,830 +0.04(+0.68%)
Oct 17, 2003 5.242 5.260 5.201 5.213 23,633 -0.03(-0.56%)
Oct 16, 2003 5.177 5.254 5.130 5.242 125,371 +0.08(+1.49%)
Oct 15, 2003 5.331 5.331 5.148 5.165 19,919 -0.13(-2.46%)
Oct 14, 2003 5.189 5.296 5.130 5.296 19,357 +0.14(+2.76%)
Oct 13, 2003 4.982 5.154 5.041 5.154 25,547 +0.17(+3.45%)
Oct 10, 2003 4.923 5.023 4.923 4.982 27,572 +0.02(+0.48%)
Oct 09, 2003 4.976 5.035 4.946 4.958 36,463 -0.02(-0.48%)
Oct 08, 2003 5.094 5.094 4.917 4.982 35,338 -0.12(-2.32%)
Oct 07, 2003 5.047 5.183 5.047 5.100 33,537 +0.07(+1.29%)
Oct 06, 2003 4.905 5.094 4.958 5.035 33,650 +0.13(+2.66%)
Oct 03, 2003 4.780 4.917 4.780 4.905 47,380 +0.15(+3.24%)
Oct 02, 2003 4.846 4.846 4.751 4.751 56,608 -0.06(-1.23%)
Oct 01, 2003 4.946 4.958 4.846 4.810 73,940 -0.06(-1.22%)
Sep 30, 2003 4.893 4.893 4.721 4.869 214,280 -0.05(-1.08%)
Sep 29, 2003 5.017 5.017 4.869 4.923 65,161 -0.09(-1.89%)
Sep 26, 2003 5.225 5.237 4.966 5.017 112,654 -0.23(-4.29%)
Sep 25, 2003 5.302 5.361 5.242 5.242 130,548 -0.06(-1.12%)
Sep 24, 2003 5.331 5.426 5.302 5.302 59,309 -0.03(-0.56%)
Sep 23, 2003 5.340 5.340 5.331 5.331 15,305 +0.00(+0.00%)
Sep 22, 2003 5.468 5.468 5.331 5.331 21,608 -0.15(-2.70%)
Sep 19, 2003 5.319 5.420 5.302 5.479 33,087 +0.16(+3.01%)
Sep 18, 2003 5.331 5.343 5.290 5.319 35,675 -0.03(-0.55%)
Sep 17, 2003 5.355 5.391 5.331 5.349 35,788 -0.04(-0.77%)
Sep 16, 2003 5.402 5.450 5.391 5.391 40,852 -0.01(-0.22%)
Sep 15, 2003 5.539 5.539 5.349 5.402 28,473 -0.02(-0.33%)
Sep 12, 2003 5.414 5.509 5.331 5.420 55,483 +0.01(+0.11%)
Sep 11, 2003 5.331 5.414 5.325 5.414 76,528 +0.04(+0.66%)
Sep 10, 2003 5.272 5.444 5.237 5.379 121,995 +0.11(+2.02%)
Sep 09, 2003 5.319 5.319 5.260 5.272 33,987 -0.05(-0.89%)
Sep 08, 2003 5.302 5.331 5.302 5.319 81,705 +0.03(+0.56%)
Sep 05, 2003 5.331 5.331 5.272 5.290 75,065 -0.04(-0.78%)
Sep 04, 2003 5.367 5.379 5.302 5.331 65,049 -0.03(-0.55%)
Sep 03, 2003 5.450 5.450 5.349 5.361 30,836 -0.09(-1.63%)
Sep 02, 2003 5.539 5.539 5.420 5.450 15,080 -0.11(-1.92%)
Aug 29, 2003 5.539 5.568 5.539 5.556 11,704 -0.01(-0.11%)
Aug 28, 2003 5.681 5.681 5.545 5.562 20,145 -0.12(-2.09%)
Aug 27, 2003 5.817 5.835 5.681 5.681 14,743 -0.17(-2.94%)
Aug 26, 2003 5.776 5.853 5.740 5.853 25,096 +0.03(+0.51%)
Aug 25, 2003 5.793 5.853 5.776 5.823 16,318 +0.00(+0.00%)
Aug 22, 2003 5.906 5.912 5.823 5.823 21,833 -0.08(-1.40%)
Aug 21, 2003 5.876 5.918 5.864 5.906 14,405 +0.04(+0.61%)
Aug 20, 2003 5.752 5.924 5.722 5.870 72,364 +0.09(+1.64%)
Aug 19, 2003 5.746 5.776 5.663 5.776 11,254 +0.07(+1.14%)
Aug 18, 2003 5.628 5.716 5.604 5.710 25,096 +0.14(+2.55%)
Aug 15, 2003 5.657 5.657 5.568 5.568 5,852 -0.07(-1.26%)
Aug 14, 2003 5.539 5.639 5.539 5.639 5,289 +0.13(+2.37%)
Aug 13, 2003 5.450 5.568 5.414 5.509 17,894 +0.09(+1.75%)
Aug 12, 2003 5.391 5.420 5.331 5.414 73,827 +0.02(+0.44%)
Aug 11, 2003 5.242 5.391 5.242 5.391 75,965 +0.18(+3.41%)
Aug 08, 2003 5.331 5.331 5.065 5.213 32,412 -0.09(-1.68%)
Aug 07, 2003 5.361 5.361 5.260 5.302 28,810 -0.03(-0.56%)
Aug 06, 2003 5.349 5.361 5.272 5.331 30,048 -0.02(-0.33%)
Aug 05, 2003 5.361 5.385 5.308 5.349 12,154 +0.03(+0.56%)
Aug 04, 2003 5.343 5.361 5.284 5.319 23,633 +0.02(+0.34%)
Aug 01, 2003 5.337 5.391 5.296 5.302 15,755 -0.04(-0.78%)
Jul 31, 2003 5.331 5.361 5.314 5.343 22,508 +0.04(+0.67%)
Jul 30, 2003 5.391 5.408 5.302 5.308 36,913 -0.05(-0.99%)
Jul 29, 2003 5.539 5.562 5.343 5.361 27,572 -0.12(-2.16%)
Jul 28, 2003 5.479 5.551 5.479 5.479 17,218 +0.05(+0.87%)
Jul 25, 2003 5.462 5.539 5.426 5.432 41,190 -0.02(-0.43%)
Jul 24, 2003 5.420 5.509 5.420 5.456 36,463 +0.04(+0.66%)
Jul 23, 2003 5.456 5.456 5.391 5.420 11,254 -0.01(-0.11%)
Jul 22, 2003 5.556 5.556 5.420 5.426 21,720 -0.16(-2.86%)
Jul 21, 2003 5.882 5.882 5.586 5.586 10,578 -0.30(-5.04%)
Jul 18, 2003 5.918 5.924 5.864 5.882 25,547 -0.04(-0.70%)
Jul 17, 2003 5.918 5.924 5.918 5.924 40,290 +0.01(+0.10%)
Jul 16, 2003 5.924 5.924 5.918 5.918 4,839 -0.02(-0.30%)
Jul 15, 2003 5.983 5.983 5.924 5.936 20,032 -0.02(-0.30%)
Jul 14, 2003 5.953 5.971 5.906 5.953 24,421 -0.06(-0.99%)
Jul 11, 2003 5.918 6.084 5.912 6.013 7,090 +0.12(+2.11%)
Jul 10, 2003 6.030 6.084 5.864 5.888 10,691 -0.17(-2.83%)
Jul 09, 2003 6.024 6.131 5.953 6.060 15,080 +0.02(+0.29%)
Jul 08, 2003 5.936 6.072 5.936 6.042 34,325 +0.07(+1.19%)
Jul 07, 2003 5.734 5.971 5.705 5.971 24,984 +0.27(+4.67%)
Jul 03, 2003 5.776 5.805 5.705 5.705 12,942 -0.10(-1.73%)
Jul 02, 2003 5.705 5.853 5.663 5.805 28,698 +0.13(+2.30%)
Jul 01, 2003 5.509 5.752 5.509 5.675 27,235 +0.20(+3.57%)
Jun 30, 2003 5.604 5.604 5.420 5.479 50,193 -0.08(-1.49%)
Jun 27, 2003 5.479 5.598 5.479 5.562 8,103 +0.07(+1.29%)
Jun 26, 2003 5.385 5.491 5.260 5.491 38,489 +0.10(+1.87%)
Jun 25, 2003 5.479 5.503 5.391 5.391 66,850 -0.06(-1.09%)
Jun 24, 2003 5.450 5.485 5.420 5.450 18,006 -0.03(-0.54%)
Jun 23, 2003 5.687 5.687 5.479 5.479 6,189 -0.18(-3.24%)
Jun 20, 2003 5.657 5.705 5.568 5.663 11,816 +0.01(+0.10%)
Jun 19, 2003 5.752 5.805 5.645 5.657 18,231 -0.09(-1.65%)
Jun 18, 2003 5.793 5.805 5.746 5.752 20,145 -0.02(-0.31%)
Jun 17, 2003 5.835 5.835 5.770 5.770 6,527 -0.07(-1.22%)
Jun 16, 2003 5.847 5.847 5.805 5.841 29,035 +0.01(+0.20%)
Jun 13, 2003 5.876 5.894 5.829 5.829 18,006 -0.05(-0.81%)
Jun 12, 2003 5.906 5.936 5.864 5.876 20,145 -0.01(-0.10%)
Jun 11, 2003 5.841 5.888 5.841 5.882 29,936 +0.02(+0.40%)
Jun 10, 2003 5.746 5.859 5.722 5.859 9,453 +0.17(+3.02%)
Jun 09, 2003 5.734 5.835 5.657 5.687 9,003 -0.05(-0.83%)
Jun 06, 2003 5.799 5.859 5.722 5.734 16,543 -0.01(-0.10%)
Jun 05, 2003 5.776 5.924 5.734 5.740 30,386 +0.17(+3.08%)
Jun 04, 2003 5.479 5.598 5.479 5.568 10,016 +0.12(+2.17%)
Jun 03, 2003 5.402 5.450 5.379 5.450 8,890 +0.00(+0.00%)
Jun 02, 2003 5.420 5.527 5.420 5.450 10,466 +0.07(+1.21%)
May 30, 2003 5.361 5.391 5.331 5.385 9,566 +0.06(+1.11%)
May 29, 2003 5.391 5.432 5.325 5.325 15,868 -0.04(-0.66%)
May 28, 2003 5.325 5.414 5.308 5.361 53,344 +0.03(+0.56%)
May 27, 2003 5.272 5.331 5.254 5.331 74,953 +0.01(+0.22%)
May 23, 2003 5.420 5.420 5.319 5.319 22,846 -0.13(-2.39%)
May 22, 2003 5.272 5.485 5.260 5.450 11,591 +0.15(+2.91%)
May 21, 2003 5.361 5.361 5.296 5.296 16,768 -0.12(-2.30%)
May 20, 2003 5.568 5.568 5.391 5.420 57,509 -0.18(-3.28%)
May 19, 2003 5.628 5.628 5.515 5.604 9,453 +0.00(+0.00%)
May 16, 2003 5.604 5.633 5.598 5.604 7,765 -0.06(-1.05%)
May 15, 2003 5.687 5.687 5.586 5.663 10,353 -0.02(-0.42%)
May 14, 2003 5.894 5.894 5.687 5.687 8,890 -0.16(-2.74%)
May 13, 2003 5.876 5.900 5.776 5.847 6,865 -0.05(-0.90%)
May 12, 2003 5.787 5.918 5.693 5.900 57,058 +0.05(+0.91%)
May 09, 2003 5.746 5.947 5.746 5.847 9,453 +0.12(+2.17%)
May 08, 2003 5.746 5.799 5.722 5.722 3,601 -0.06(-1.02%)
May 07, 2003 5.829 5.906 5.782 5.782 9,678 -0.08(-1.31%)
May 06, 2003 5.705 5.859 5.705 5.859 6,302 +0.15(+2.70%)
May 05, 2003 5.734 5.740 5.639 5.705 4,164 -0.02(-0.41%)
May 02, 2003 5.657 5.728 5.515 5.728 22,170 +0.10(+1.79%)
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.