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 28, 2006 14.57 15.63 14.54 15.27 122,220 +0.69(+4.76%)
Apr 27, 2006 14.81 15.25 14.38 14.57 162,173 +0.28(+1.99%)
Apr 26, 2006 14.10 14.29 14.07 14.29 40,852 +0.12(+0.88%)
Apr 25, 2006 14.22 14.26 14.07 14.16 52,782 -0.11(-0.79%)
Apr 24, 2006 14.30 14.45 14.22 14.28 115,130 -0.04(-0.29%)
Apr 21, 2006 14.37 14.37 14.05 14.32 81,142 -0.01(-0.04%)
Apr 20, 2006 14.28 14.47 14.22 14.32 94,422 -0.01(-0.08%)
Apr 19, 2006 14.51 14.51 14.28 14.34 93,747 -0.18(-1.22%)
Apr 18, 2006 14.50 14.75 14.37 14.51 120,532 +0.01(+0.08%)
Apr 17, 2006 14.82 14.91 14.41 14.50 72,814 -0.31(-2.08%)
Apr 13, 2006 14.36 15.16 14.16 14.81 112,879 +0.45(+3.14%)
Apr 12, 2006 13.42 14.39 13.42 14.36 103,538 +0.90(+6.69%)
Apr 11, 2006 14.61 14.68 13.35 13.46 123,796 -1.14(-7.83%)
Apr 10, 2006 14.75 14.84 14.47 14.60 190,421 -0.08(-0.52%)
Apr 07, 2006 14.49 14.78 14.47 14.68 135,950 +0.25(+1.72%)
Apr 06, 2006 13.77 14.48 13.77 14.43 155,308 +0.66(+4.82%)
Apr 05, 2006 14.04 14.04 13.27 13.77 175,453 -0.31(-2.19%)
Apr 04, 2006 14.20 14.32 13.86 14.07 96,223 -0.08(-0.59%)
Apr 03, 2006 12.96 14.84 12.91 14.16 305,889 +1.26(+9.78%)
Mar 31, 2006 12.95 12.95 12.82 12.90 93,860 +0.02(+0.14%)
Mar 30, 2006 12.91 12.95 12.85 12.88 120,307 +0.11(+0.88%)
Mar 29, 2006 12.44 13.06 12.44 12.77 174,665 +0.64(+5.28%)
Mar 28, 2006 12.24 12.32 12.05 12.13 61,560 -0.17(-1.40%)
Mar 27, 2006 12.38 12.42 12.24 12.30 32,074 -0.12(-0.95%)
Mar 24, 2006 11.84 12.42 11.84 12.42 68,200 +0.68(+5.80%)
Mar 23, 2006 11.52 11.75 11.49 11.73 44,116 +0.24(+2.11%)
Mar 22, 2006 11.34 11.70 11.33 11.49 59,197 +0.18(+1.62%)
Mar 21, 2006 11.41 11.50 11.23 11.31 73,715 +0.04(+0.37%)
Mar 20, 2006 11.65 11.76 11.23 11.27 93,860 -0.39(-3.35%)
Mar 17, 2006 11.18 11.68 11.13 11.66 100,612 +0.48(+4.29%)
Mar 16, 2006 10.78 11.18 10.78 11.18 49,518 +0.34(+3.17%)
Mar 15, 2006 10.36 10.90 10.36 10.83 40,740 +0.46(+4.45%)
Mar 14, 2006 10.75 10.77 10.25 10.37 51,094 -0.34(-3.15%)
Mar 13, 2006 10.57 11.08 10.57 10.71 59,872 +0.25(+2.44%)
Mar 10, 2006 10.34 10.47 10.24 10.46 56,046 +0.11(+1.09%)
Mar 09, 2006 10.01 10.38 10.01 10.34 45,917 +0.34(+3.38%)
Mar 08, 2006 10.07 10.07 9.987 10.01 38,939 -0.09(-0.88%)
Mar 07, 2006 10.07 10.15 10.04 10.09 113,329 +0.05(+0.53%)
Mar 06, 2006 10.10 10.13 10.02 10.04 63,023 -0.02(-0.18%)
Mar 03, 2006 10.07 10.10 9.970 10.06 57,509 +0.01(+0.12%)
Mar 02, 2006 10.09 10.11 9.999 10.05 94,535 +0.01(+0.06%)
Mar 01, 2006 10.07 10.20 9.981 10.04 142,703 +0.21(+2.11%)
Feb 28, 2006 10.01 10.09 9.833 9.833 47,717 -0.18(-1.78%)
Feb 27, 2006 10.40 10.51 10.01 10.01 57,396 -0.44(-4.25%)
Feb 24, 2006 10.04 10.46 10.03 10.46 45,241 +0.37(+3.64%)
Feb 23, 2006 10.01 10.19 9.922 10.09 59,534 +0.10(+1.01%)
Feb 22, 2006 9.893 9.999 9.810 9.987 48,618 +0.09(+0.96%)
Feb 21, 2006 9.981 9.981 9.875 9.893 34,888 -0.07(-0.65%)
Feb 17, 2006 9.999 9.999 9.804 9.958 65,387 +0.01(+0.06%)
Feb 16, 2006 9.780 9.999 9.780 9.952 37,138 +0.17(+1.70%)
Feb 15, 2006 9.478 9.786 9.425 9.786 29,373 +0.30(+3.19%)
Feb 14, 2006 9.407 9.655 9.407 9.484 133,587 +0.05(+0.50%)
Feb 13, 2006 9.300 9.490 9.271 9.436 24,534 +0.15(+1.59%)
Feb 10, 2006 9.271 9.300 9.176 9.288 29,486 +0.05(+0.51%)
Feb 09, 2006 9.093 9.253 9.093 9.241 68,088 +0.13(+1.43%)
Feb 08, 2006 9.081 9.134 9.081 9.111 14,855 -0.01(-0.07%)
Feb 07, 2006 9.123 9.170 9.093 9.117 28,923 -0.03(-0.32%)
Feb 06, 2006 9.123 9.146 8.826 9.146 29,260 +0.01(+0.06%)
Feb 03, 2006 9.199 9.211 9.140 9.140 15,868 -0.05(-0.52%)
Feb 02, 2006 9.271 9.300 9.063 9.188 32,187 -0.11(-1.21%)
Feb 01, 2006 9.359 9.359 9.253 9.300 81,705 -0.05(-0.57%)
Jan 31, 2006 8.974 9.354 8.957 9.354 64,936 +0.32(+3.54%)
Jan 30, 2006 9.069 9.081 8.974 9.034 17,781 -0.01(-0.13%)
Jan 27, 2006 9.247 9.247 9.034 9.046 44,791 -0.18(-1.99%)
Jan 26, 2006 8.773 9.478 8.773 9.229 49,518 +0.60(+7.01%)
Jan 25, 2006 8.643 8.643 8.548 8.625 7,202 -0.02(-0.27%)
Jan 24, 2006 8.447 8.708 8.430 8.649 14,517 +0.26(+3.11%)
Jan 23, 2006 8.341 8.412 8.293 8.388 15,868 +0.04(+0.50%)
Jan 20, 2006 8.530 8.530 8.305 8.347 23,858 -0.18(-2.08%)
Jan 19, 2006 8.560 8.589 8.501 8.524 18,794 -0.02(-0.21%)
Jan 18, 2006 8.471 8.548 8.471 8.542 10,578 +0.02(+0.21%)
Jan 17, 2006 8.619 8.631 8.524 8.524 11,591 -0.09(-1.10%)
Jan 13, 2006 8.530 8.631 8.418 8.619 86,657 +0.11(+1.32%)
Jan 12, 2006 8.530 8.566 8.441 8.506 16,543 +0.02(+0.21%)
Jan 11, 2006 8.548 8.548 8.441 8.489 18,794 -0.06(-0.69%)
Jan 10, 2006 8.554 8.572 8.424 8.548 35,450 +0.03(+0.35%)
Jan 09, 2006 8.530 8.542 8.418 8.518 54,020 -0.03(-0.35%)
Jan 06, 2006 8.613 8.619 8.506 8.548 72,252 -0.07(-0.76%)
Jan 05, 2006 8.382 8.613 8.382 8.613 34,437 +0.23(+2.76%)
Jan 04, 2006 8.530 8.560 8.382 8.382 33,087 -0.13(-1.53%)
Jan 03, 2006 8.412 8.583 8.406 8.512 80,467 +0.13(+1.55%)
Dec 30, 2005 8.364 8.471 8.323 8.382 24,984 -0.02(-0.28%)
Dec 29, 2005 8.489 8.560 8.400 8.406 23,408 -0.09(-1.11%)
Dec 28, 2005 8.370 8.554 8.317 8.501 20,032 +0.07(+0.84%)
Dec 27, 2005 8.388 8.506 8.376 8.429 20,707 +0.02(+0.28%)
Dec 23, 2005 8.394 8.412 8.358 8.406 21,720 +0.01(+0.14%)
Dec 22, 2005 8.412 8.412 8.323 8.394 26,672 -0.08(-0.91%)
Dec 21, 2005 8.382 8.512 8.305 8.471 42,766 +0.06(+0.70%)
Dec 20, 2005 8.347 8.501 8.323 8.412 33,762 +0.08(+1.00%)
Dec 19, 2005 8.305 8.352 8.299 8.329 29,486 -0.03(-0.35%)
Dec 16, 2005 8.311 8.370 8.275 8.358 89,921 +0.05(+0.57%)
Dec 15, 2005 7.760 8.412 7.760 8.311 247,930 +1.08(+15.00%)
Dec 14, 2005 7.239 7.257 7.215 7.227 13,955 -0.06(-0.81%)
Dec 13, 2005 7.351 7.351 7.262 7.286 24,759 -0.09(-1.20%)
Dec 12, 2005 7.334 7.375 7.304 7.375 58,521 +0.04(+0.57%)
Dec 09, 2005 7.345 7.363 7.257 7.334 84,069 -0.01(-0.16%)
Dec 08, 2005 7.257 7.405 7.257 7.345 94,760 +0.09(+1.22%)
Dec 07, 2005 7.108 7.257 7.085 7.257 18,231 +0.09(+1.32%)
Dec 06, 2005 7.257 7.286 7.138 7.162 32,412 -0.12(-1.71%)
Dec 05, 2005 7.434 7.434 7.108 7.286 36,463 -0.21(-2.77%)
Dec 02, 2005 7.499 7.511 7.440 7.493 30,949 +0.00(+0.00%)
Dec 01, 2005 7.440 7.523 7.411 7.493 51,544 +0.05(+0.72%)
Nov 30, 2005 7.310 7.440 7.292 7.440 34,888 +0.13(+1.78%)
Nov 29, 2005 7.316 7.363 7.292 7.310 20,370 +0.02(+0.33%)
Nov 28, 2005 7.446 7.446 7.227 7.286 25,434 -0.18(-2.46%)
Nov 25, 2005 7.452 7.488 7.428 7.470 5,852 -0.04(-0.55%)
Nov 23, 2005 7.345 7.511 7.328 7.511 35,788 +0.20(+2.76%)
Nov 22, 2005 7.345 7.345 7.310 7.310 18,119 -0.04(-0.56%)
Nov 21, 2005 7.286 7.351 7.197 7.351 17,781 +0.01(+0.08%)
Nov 18, 2005 7.464 7.464 7.339 7.345 13,955 -0.07(-0.96%)
Nov 17, 2005 7.345 7.416 7.286 7.416 23,633 +0.08(+1.05%)
Nov 16, 2005 7.286 7.345 7.209 7.339 33,425 +0.02(+0.24%)
Nov 15, 2005 7.351 7.405 7.209 7.322 56,946 -0.06(-0.80%)
Nov 14, 2005 7.701 7.701 7.339 7.381 14,292 -0.34(-4.37%)
Nov 11, 2005 7.671 7.719 7.541 7.719 15,530 +0.02(+0.23%)
Nov 10, 2005 7.553 7.701 7.405 7.701 21,720 +0.16(+2.12%)
Nov 09, 2005 7.523 7.553 7.511 7.541 9,341 +0.05(+0.63%)
Nov 08, 2005 7.482 7.493 7.434 7.493 12,042 -0.08(-1.09%)
Nov 07, 2005 7.529 7.636 7.345 7.576 48,955 +0.05(+0.63%)
Nov 04, 2005 7.493 7.529 7.440 7.529 12,717 +0.07(+0.87%)
Nov 03, 2005 7.464 7.493 7.446 7.464 32,974 -0.02(-0.24%)
Nov 02, 2005 7.357 7.482 7.322 7.482 30,273 +0.11(+1.53%)
Nov 01, 2005 7.416 7.434 7.345 7.369 33,875 -0.07(-0.96%)
Oct 31, 2005 7.345 7.440 7.334 7.440 109,953 +0.09(+1.29%)
Oct 28, 2005 7.331 7.345 7.292 7.345 15,980 +0.03(+0.41%)
Oct 27, 2005 7.434 7.458 7.316 7.316 111,304 -0.12(-1.59%)
Oct 26, 2005 7.582 7.594 7.434 7.434 12,492 -0.18(-2.33%)
Oct 25, 2005 7.576 7.612 7.523 7.612 21,608 +0.01(+0.16%)
Oct 24, 2005 7.493 7.600 7.493 7.600 48,168 +0.09(+1.26%)
Oct 21, 2005 7.334 7.505 7.334 7.505 53,570 +0.13(+1.77%)
Oct 20, 2005 7.339 7.393 7.286 7.375 50,418 +0.00(+0.00%)
Oct 19, 2005 7.292 7.387 7.251 7.375 31,624 +0.07(+0.89%)
Oct 18, 2005 7.351 7.351 7.280 7.310 8,778 -0.06(-0.80%)
Oct 17, 2005 7.298 7.369 7.180 7.369 28,810 +0.03(+0.40%)
Oct 14, 2005 7.464 7.464 7.304 7.339 20,595 -0.13(-1.74%)
Oct 13, 2005 7.499 7.550 7.328 7.470 37,364 -0.04(-0.47%)
Oct 12, 2005 7.665 7.701 7.493 7.505 23,633 -0.12(-1.63%)
Oct 11, 2005 7.695 7.695 7.630 7.630 3,376 -0.04(-0.46%)
Oct 10, 2005 7.796 7.796 7.665 7.665 7,652 -0.15(-1.97%)
Oct 07, 2005 7.784 7.861 7.736 7.819 15,305 +0.07(+0.84%)
Oct 06, 2005 7.831 7.861 7.736 7.754 23,858 -0.07(-0.91%)
Oct 05, 2005 7.932 7.950 7.825 7.825 24,084 -0.12(-1.56%)
Oct 04, 2005 8.044 8.121 7.950 7.950 42,090 -0.05(-0.67%)
Oct 03, 2005 8.050 8.050 7.997 8.003 4,164 -0.05(-0.66%)
Sep 30, 2005 7.884 8.056 7.884 8.056 8,553 +0.18(+2.33%)
Sep 29, 2005 7.873 7.884 7.825 7.873 12,604 -0.04(-0.45%)
Sep 28, 2005 8.234 8.264 7.908 7.908 17,669 -0.33(-4.03%)
Sep 27, 2005 7.997 8.252 7.938 8.240 21,945 +0.30(+3.81%)
Sep 26, 2005 7.890 7.938 7.855 7.938 10,016 +0.09(+1.21%)
Sep 23, 2005 7.843 7.861 7.778 7.843 12,042 +0.08(+1.07%)
Sep 22, 2005 7.819 7.855 7.725 7.760 35,338 -0.07(-0.91%)
Sep 21, 2005 7.956 7.961 7.831 7.831 31,961 -0.14(-1.71%)
Sep 20, 2005 8.181 8.216 7.967 7.967 22,283 -0.21(-2.54%)
Sep 19, 2005 8.264 8.270 8.175 8.175 5,964 -0.07(-0.86%)
Sep 16, 2005 8.115 8.264 8.086 8.246 55,258 +0.17(+2.13%)
Sep 15, 2005 8.151 8.192 8.074 8.074 14,855 -0.10(-1.23%)
Sep 14, 2005 8.341 8.376 8.127 8.175 47,830 -0.12(-1.43%)
Sep 13, 2005 8.352 8.352 8.281 8.293 24,534 -0.07(-0.78%)
Sep 12, 2005 8.305 8.412 8.305 8.358 21,495 +0.01(+0.07%)
Sep 09, 2005 8.281 8.364 8.281 8.352 4,951 +0.04(+0.50%)
Sep 08, 2005 8.222 8.323 8.222 8.311 10,804 +0.07(+0.86%)
Sep 07, 2005 8.068 8.293 8.033 8.240 14,292 +0.22(+2.73%)
Sep 06, 2005 7.819 8.021 7.813 8.021 15,868 +0.17(+2.11%)
Sep 02, 2005 7.896 7.938 7.807 7.855 133,362 -0.08(-1.04%)
Sep 01, 2005 7.873 7.991 7.831 7.938 19,019 +0.05(+0.60%)
Aug 31, 2005 7.867 7.890 7.813 7.890 14,743 +0.02(+0.23%)
Aug 30, 2005 7.873 7.920 7.849 7.873 6,639 -0.07(-0.89%)
Aug 29, 2005 7.790 7.944 7.790 7.944 12,604 +0.15(+1.98%)
Aug 26, 2005 7.873 7.879 7.778 7.790 8,665 -0.09(-1.20%)
Aug 25, 2005 7.807 7.884 7.802 7.884 11,029 +0.11(+1.37%)
Aug 24, 2005 8.044 8.044 7.778 7.778 20,032 -0.24(-3.03%)
Aug 23, 2005 7.920 8.080 7.884 8.021 32,749 +0.08(+1.04%)
Aug 22, 2005 7.730 7.938 7.730 7.938 12,267 +0.18(+2.37%)
Aug 19, 2005 7.807 7.807 7.701 7.754 24,646 -0.05(-0.68%)
Aug 18, 2005 7.879 7.879 7.772 7.807 9,228 -0.10(-1.27%)
Aug 17, 2005 7.950 8.038 7.890 7.908 36,688 -0.07(-0.82%)
Aug 16, 2005 8.003 8.062 7.908 7.973 25,209 -0.06(-0.74%)
Aug 15, 2005 7.938 8.098 7.938 8.033 21,608 +0.07(+0.82%)
Aug 12, 2005 8.009 8.015 7.902 7.967 73,490 -0.09(-1.10%)
Aug 11, 2005 8.056 8.175 8.027 8.056 17,781 -0.01(-0.07%)
Aug 10, 2005 7.908 8.115 7.908 8.062 36,126 +0.16(+2.02%)
Aug 09, 2005 7.849 7.902 7.813 7.902 50,193 +0.08(+1.06%)
Aug 08, 2005 7.849 7.884 7.819 7.819 11,366 -0.05(-0.60%)
Aug 05, 2005 8.151 8.151 7.867 7.867 18,456 -0.29(-3.56%)
Aug 04, 2005 8.323 8.341 8.151 8.157 12,492 -0.17(-1.99%)
Aug 03, 2005 8.175 8.341 8.133 8.323 13,054 +0.15(+1.81%)
Aug 02, 2005 8.038 8.175 8.033 8.175 17,331 +0.10(+1.25%)
Aug 01, 2005 8.264 8.264 8.074 8.074 20,482 -0.17(-2.08%)
Jul 29, 2005 8.335 8.376 8.234 8.246 20,595 -0.11(-1.35%)
Jul 28, 2005 8.412 8.412 8.275 8.358 20,257 -0.02(-0.28%)
Jul 27, 2005 8.512 8.512 8.275 8.382 13,054 -0.16(-1.87%)
Jul 26, 2005 8.471 8.589 8.412 8.542 13,392 +0.04(+0.42%)
Jul 25, 2005 8.560 8.583 8.495 8.506 24,421 -0.02(-0.21%)
Jul 22, 2005 8.264 8.524 8.264 8.524 25,884 +0.23(+2.79%)
Jul 21, 2005 8.352 8.364 8.234 8.293 30,048 -0.12(-1.41%)
Jul 20, 2005 8.501 8.518 8.352 8.412 24,421 -0.12(-1.39%)
Jul 19, 2005 8.530 8.560 8.400 8.530 27,910 +0.12(+1.48%)
Jul 18, 2005 8.501 8.501 8.347 8.406 16,431 -0.15(-1.80%)
Jul 15, 2005 8.572 8.589 8.441 8.560 9,566 -0.01(-0.07%)
Jul 14, 2005 8.909 8.909 8.542 8.566 17,556 -0.35(-3.92%)
Jul 13, 2005 8.749 8.968 8.749 8.915 40,402 +0.12(+1.41%)
Jul 12, 2005 8.619 8.803 8.589 8.791 22,395 +0.17(+1.99%)
Jul 11, 2005 8.560 8.619 8.506 8.619 28,135 +0.02(+0.28%)
Jul 08, 2005 8.329 8.613 8.329 8.595 31,849 +0.25(+3.05%)
Jul 07, 2005 8.347 8.382 8.216 8.341 33,762 -0.07(-0.78%)
Jul 06, 2005 8.347 8.489 8.347 8.406 16,206 +0.11(+1.36%)
Jul 05, 2005 7.766 8.293 7.766 8.293 22,846 +0.21(+2.56%)
Jul 01, 2005 7.879 8.086 7.867 8.086 39,389 +0.23(+2.94%)
Jun 30, 2005 7.914 7.914 7.849 7.855 28,023 -0.06(-0.75%)
Jun 29, 2005 8.038 8.038 7.819 7.914 32,637 -0.13(-1.62%)
Jun 28, 2005 7.884 8.175 7.884 8.044 48,618 +0.16(+2.03%)
Jun 27, 2005 7.642 7.956 7.624 7.884 42,315 +0.18(+2.38%)
Jun 24, 2005 7.339 7.701 7.298 7.701 107,477 +0.34(+4.59%)
Jun 23, 2005 7.464 7.488 7.357 7.363 12,717 -0.10(-1.35%)
Jun 22, 2005 7.405 7.464 7.375 7.464 11,591 +0.06(+0.80%)
Jun 21, 2005 7.351 7.493 7.292 7.405 19,469 +0.06(+0.81%)
Jun 20, 2005 7.399 7.405 7.334 7.345 15,530 -0.06(-0.80%)
Jun 17, 2005 7.405 7.440 7.316 7.405 39,052 +0.04(+0.48%)
Jun 16, 2005 7.375 7.393 7.345 7.369 10,916 -0.01(-0.08%)
Jun 15, 2005 7.304 7.375 7.245 7.375 20,032 +0.11(+1.55%)
Jun 14, 2005 7.150 7.280 7.138 7.262 22,733 +0.15(+2.17%)
Jun 13, 2005 7.156 7.156 7.108 7.108 21,608 -0.02(-0.25%)
Jun 10, 2005 7.085 7.138 7.085 7.126 9,791 -0.01(-0.08%)
Jun 09, 2005 7.138 7.174 7.091 7.132 12,379 -0.01(-0.17%)
Jun 08, 2005 7.144 7.191 7.085 7.144 21,495 -0.02(-0.33%)
Jun 07, 2005 7.197 7.227 7.138 7.168 121,095 +0.00(+0.00%)
Jun 06, 2005 7.073 7.185 7.043 7.168 75,403 +0.09(+1.34%)
Jun 03, 2005 7.091 7.132 7.031 7.073 43,553 +0.02(+0.34%)
Jun 02, 2005 7.014 7.049 6.990 7.049 26,222 +0.04(+0.51%)
Jun 01, 2005 6.978 7.020 6.954 7.014 42,090 +0.01(+0.08%)
May 31, 2005 7.079 7.108 6.960 7.008 65,837 -0.07(-1.00%)
May 27, 2005 7.108 7.126 7.067 7.079 4,839 -0.04(-0.58%)
May 26, 2005 7.120 7.138 7.049 7.120 9,566 +0.00(+0.00%)
May 25, 2005 7.108 7.168 7.014 7.120 26,672 -0.04(-0.50%)
May 24, 2005 7.079 7.168 7.079 7.156 13,392 +0.05(+0.67%)
May 23, 2005 7.132 7.168 6.996 7.108 22,395 -0.07(-0.91%)
May 20, 2005 7.168 7.197 7.138 7.174 16,093 -0.02(-0.33%)
May 19, 2005 7.108 7.209 7.108 7.197 17,556 +0.05(+0.66%)
May 18, 2005 6.871 7.168 6.850 7.150 75,965 +0.31(+4.50%)
May 17, 2005 6.871 6.907 6.830 6.842 76,191 -0.07(-1.03%)
May 16, 2005 6.883 6.949 6.818 6.913 148,105 -0.01(-0.09%)
May 13, 2005 7.091 7.091 6.883 6.919 16,431 -0.18(-2.50%)
May 12, 2005 6.919 7.156 6.919 7.097 46,142 +0.17(+2.39%)
May 11, 2005 6.949 7.020 6.931 6.931 15,643 -0.02(-0.34%)
May 10, 2005 7.067 7.067 6.943 6.954 35,675 -0.11(-1.59%)
May 09, 2005 7.037 7.108 7.026 7.067 21,608 +0.03(+0.42%)
May 06, 2005 7.138 7.197 7.031 7.037 30,949 -0.09(-1.33%)
May 05, 2005 7.108 7.174 7.085 7.132 15,868 -0.01(-0.17%)
May 04, 2005 7.020 7.174 7.020 7.144 23,408 +0.09(+1.34%)
May 03, 2005 7.138 7.197 7.049 7.049 16,093 -0.08(-1.16%)
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.