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, 2015 1.160 1.190 1.160 1.180 11,803 +0.02(+1.72%)
Apr 29, 2015 1.200 1.200 1.160 1.160 17,523 -0.04(-3.33%)
Apr 28, 2015 1.190 1.200 1.190 1.200 4,323 +0.01(+0.84%)
Apr 27, 2015 1.190 1.200 1.190 1.190 8,816 +0.02(+1.71%)
Apr 24, 2015 1.150 1.200 1.150 1.170 24,671 -0.01(-0.85%)
Apr 23, 2015 1.170 1.200 1.170 1.180 14,108 -0.01(-0.84%)
Apr 22, 2015 1.160 1.200 1.150 1.190 23,203 +0.03(+2.59%)
Apr 21, 2015 1.190 1.190 1.150 1.160 6,687 -0.02(-1.69%)
Apr 20, 2015 1.190 1.200 1.160 1.180 38,452 +0.00(+0.00%)
Apr 17, 2015 1.130 1.180 1.130 1.180 20,576 +0.03(+2.61%)
Apr 16, 2015 1.160 1.160 1.150 1.150 7,082 +0.00(+0.00%)
Apr 15, 2015 1.120 1.170 1.120 1.150 19,715 +0.01(+0.88%)
Apr 14, 2015 1.130 1.160 1.110 1.140 20,715 -0.03(-2.56%)
Apr 13, 2015 1.130 1.170 1.130 1.170 13,860 +0.00(+0.00%)
Apr 10, 2015 1.140 1.180 1.130 1.170 1,864 +0.01(+0.85%)
Apr 09, 2015 1.170 1.190 1.160 1.160 4,420 -0.01(-0.85%)
Apr 08, 2015 1.120 1.170 1.120 1.170 2,795 +0.03(+2.63%)
Apr 07, 2015 1.158 1.190 1.140 1.140 46,997 -0.02(-1.72%)
Apr 06, 2015 1.160 1.180 1.130 1.160 24,320 -0.01(-0.85%)
Apr 02, 2015 1.180 1.170 1.170 1.170 13,400 +0.01(+0.86%)
Apr 01, 2015 1.180 1.190 1.130 1.160 61,205 -0.01(-0.85%)
Mar 31, 2015 1.170 1.170 1.125 1.170 4,984 +0.01(+0.86%)
Mar 30, 2015 1.110 1.180 1.110 1.160 22,344 +0.01(+0.87%)
Mar 27, 2015 1.110 1.150 1.100 1.150 9,797 +0.02(+1.77%)
Mar 26, 2015 1.140 1.150 1.100 1.130 4,757 +0.02(+1.80%)
Mar 25, 2015 1.150 1.150 1.110 1.110 15,020 -0.02(-1.77%)
Mar 24, 2015 1.132 1.150 1.125 1.130 1,443 +0.00(+0.00%)
Mar 23, 2015 1.159 1.170 1.130 1.130 33,800 -0.01(-0.88%)
Mar 20, 2015 1.170 1.170 1.140 1.140 23,573 -0.01(-0.87%)
Mar 19, 2015 1.190 1.190 1.150 1.150 5,667 -0.05(-4.17%)
Mar 18, 2015 1.150 1.200 1.150 1.200 19,521 +0.01(+0.84%)
Mar 17, 2015 1.170 1.200 1.140 1.190 39,137 +0.02(+1.71%)
Mar 16, 2015 1.149 1.170 1.130 1.170 29,810 +0.04(+3.54%)
Mar 13, 2015 1.150 1.150 1.114 1.130 3,504 -0.02(-1.74%)
Mar 12, 2015 1.090 1.150 1.090 1.150 10,584 +0.05(+4.55%)
Mar 11, 2015 1.150 1.160 1.100 1.100 34,778 -0.07(-5.98%)
Mar 10, 2015 1.140 1.200 1.130 1.170 44,580 -0.01(-0.85%)
Mar 09, 2015 1.190 1.200 1.140 1.180 84,008 -0.03(-2.48%)
Mar 06, 2015 1.180 1.210 1.160 1.210 32,775 +0.00(+0.00%)
Mar 05, 2015 1.180 1.220 1.180 1.210 47,262 +0.02(+1.68%)
Mar 04, 2015 1.200 1.210 1.210 1.190 30,467 -0.02(-1.65%)
Mar 03, 2015 1.220 1.220 1.190 1.210 37,779 +0.03(+2.54%)
Mar 02, 2015 1.140 1.190 1.140 1.180 114,552 +0.04(+3.51%)
Feb 27, 2015 1.113 1.160 1.113 1.140 69,240 +0.02(+1.79%)
Feb 26, 2015 1.120 1.180 1.110 1.120 37,230 -0.02(-1.75%)
Feb 25, 2015 1.110 1.150 1.110 1.140 14,460 +0.01(+0.88%)
Feb 24, 2015 1.110 1.140 1.100 1.130 29,104 +0.00(+0.00%)
Feb 23, 2015 1.101 1.140 1.100 1.130 42,987 +0.05(+4.94%)
Feb 20, 2015 1.096 1.100 1.060 1.077 26,209 -0.02(-2.11%)
Feb 19, 2015 1.050 1.100 1.031 1.100 79,534 +0.05(+4.76%)
Feb 18, 2015 1.010 1.060 1.010 1.050 18,551 +0.00(+0.00%)
Feb 17, 2015 1.040 1.070 1.010 1.050 67,590 +0.02(+1.94%)
Feb 13, 2015 1.020 1.030 1.030 1.030 77,500 -0.03(-2.83%)
Feb 12, 2015 1.070 1.070 1.040 1.060 44,226 +0.02(+1.92%)
Feb 11, 2015 1.080 1.080 1.030 1.040 42,422 -0.03(-2.80%)
Feb 10, 2015 1.070 1.080 1.030 1.070 134,124 +0.02(+1.90%)
Feb 09, 2015 0.9900 1.060 0.9900 1.050 349,865 +0.06(+5.80%)
Feb 06, 2015 0.9800 1.020 0.9800 0.9924 96,243 +0.05(+5.52%)
Feb 05, 2015 1.000 1.020 0.9405 0.9405 673,650 -0.02(-2.03%)
Feb 04, 2015 0.9520 1.020 0.9500 0.9600 82,731 +0.00(+0.00%)
Feb 03, 2015 1.050 1.050 0.9600 0.9600 111,700 -0.05(-4.95%)
Feb 02, 2015 0.8800 1.030 0.8700 1.010 99,829 +0.13(+14.77%)
Jan 30, 2015 0.8400 0.9000 0.8208 0.8800 12,808 -0.02(-2.22%)
Jan 29, 2015 0.8950 0.9000 0.8200 0.9000 48,836 +0.06(+6.99%)
Jan 28, 2015 0.8600 0.8600 0.8000 0.8412 95,880 -0.02(-2.19%)
Jan 27, 2015 0.9399 0.9399 0.8599 0.8600 146,891 -0.04(-4.44%)
Jan 26, 2015 0.8800 0.9100 0.8800 0.9000 55,329 +0.01(+1.12%)
Jan 23, 2015 0.9000 0.9000 0.8700 0.8900 18,547 +0.00(+0.00%)
Jan 22, 2015 0.8500 0.8900 0.8500 0.8900 72,193 +0.04(+4.69%)
Jan 21, 2015 0.9000 0.9500 0.8500 0.8501 68,832 -0.04(-4.48%)
Jan 20, 2015 0.9299 0.9304 0.8900 0.8900 54,674 -0.01(-1.10%)
Jan 16, 2015 0.9110 0.9300 0.8999 0.8999 113,075 +0.01(+1.11%)
Jan 15, 2015 0.9300 0.9400 0.8900 0.8900 53,660 -0.04(-3.79%)
Jan 14, 2015 0.8900 0.9400 0.8900 0.9251 57,078 +0.04(+3.94%)
Jan 13, 2015 0.9300 0.9900 0.8800 0.8900 51,060 +0.02(+2.29%)
Jan 12, 2015 0.8800 0.9200 0.8500 0.8701 75,517 -0.03(-3.01%)
Jan 09, 2015 0.9000 0.9400 0.8700 0.8971 66,821 +0.02(+1.94%)
Jan 08, 2015 0.8800 0.9236 0.8800 0.8800 27,571 -0.00(-0.23%)
Jan 07, 2015 0.8900 0.9301 0.8591 0.8820 44,604 -0.03(-3.08%)
Jan 06, 2015 0.9001 0.9200 0.8300 0.9100 51,819 -0.01(-1.09%)
Jan 05, 2015 0.8400 0.9722 0.8310 0.9200 41,060 +0.03(+3.37%)
Jan 02, 2015 0.8010 0.8900 0.8010 0.8900 49,148 +0.06(+7.23%)
Dec 31, 2014 0.8500 0.8300 0.8300 0.8300 92,800 -0.02(-2.35%)
Dec 30, 2014 0.8600 0.8700 0.7901 0.8500 164,564 +0.01(+1.19%)
Dec 29, 2014 0.8700 0.8990 0.8400 0.8400 93,507 -0.05(-5.62%)
Dec 26, 2014 0.8734 0.9338 0.8734 0.8900 24,599 +0.02(+1.90%)
Dec 24, 2014 0.8300 0.8734 0.8734 0.8734 27,100 +0.00(+0.39%)
Dec 23, 2014 0.8995 0.9400 0.8700 0.8700 37,282 +0.03(+3.14%)
Dec 22, 2014 0.9000 0.9111 0.8435 0.8435 49,825 -0.01(-1.54%)
Dec 19, 2014 0.8601 0.9100 0.8500 0.8567 46,045 -0.03(-3.74%)
Dec 18, 2014 0.8800 0.9200 0.7500 0.8900 275,861 +0.02(+2.30%)
Dec 17, 2014 0.8301 0.8708 0.7700 0.8700 20,738 +0.02(+2.87%)
Dec 16, 2014 0.7500 0.8800 0.7500 0.8457 24,254 +0.07(+9.12%)
Dec 15, 2014 0.9190 0.9200 0.7300 0.7750 91,227 -0.11(-12.30%)
Dec 12, 2014 0.8402 0.9500 0.8402 0.8837 32,763 +0.05(+6.47%)
Dec 11, 2014 0.8600 0.8616 0.8300 0.8300 41,502 -0.05(-5.68%)
Dec 10, 2014 0.9000 0.9110 0.8400 0.8800 37,174 -0.02(-2.22%)
Dec 09, 2014 1.020 1.027 0.9000 0.9000 28,947 +0.02(+2.27%)
Dec 08, 2014 0.9700 0.9800 0.8800 0.8800 66,334 -0.17(-16.19%)
Dec 05, 2014 0.9900 1.060 0.9900 1.050 92,708 +0.09(+9.38%)
Dec 04, 2014 0.8900 1.160 0.8800 0.9600 102,463 +0.08(+9.09%)
Dec 03, 2014 0.8500 0.8900 0.8500 0.8800 55,238 +0.06(+7.32%)
Dec 02, 2014 0.8150 0.8568 0.8100 0.8200 59,697 +0.01(+1.20%)
Dec 01, 2014 0.8100 0.8500 0.7832 0.8103 60,254 +0.02(+2.95%)
Nov 28, 2014 0.7501 0.7871 0.7500 0.7871 19,224 +0.03(+3.57%)
Nov 26, 2014 0.7400 0.7600 0.7600 0.7600 55,400 +0.03(+4.55%)
Nov 25, 2014 0.7201 0.7500 0.7200 0.7269 23,026 -0.02(-3.08%)
Nov 24, 2014 0.7300 0.7500 0.7060 0.7500 78,612 +0.02(+2.74%)
Nov 21, 2014 0.7400 0.7464 0.7139 0.7300 47,544 +0.01(+1.39%)
Nov 20, 2014 0.7300 0.7318 0.7100 0.7200 37,087 -0.00(-0.68%)
Nov 19, 2014 0.7600 0.7600 0.6900 0.7249 66,809 +0.03(+4.75%)
Nov 18, 2014 0.7200 0.7370 0.6829 0.6920 35,294 -0.02(-2.82%)
Nov 17, 2014 0.7000 0.7500 0.6982 0.7121 47,173 -0.01(-1.48%)
Nov 14, 2014 0.7297 0.7500 0.7031 0.7228 16,158 +0.00(+0.57%)
Nov 13, 2014 0.7500 0.7512 0.7000 0.7187 55,557 -0.02(-2.22%)
Nov 12, 2014 0.7300 0.7487 0.7300 0.7350 10,285 -0.00(-0.39%)
Nov 11, 2014 0.7301 0.7500 0.7251 0.7379 43,819 +0.01(+1.08%)
Nov 10, 2014 0.7500 0.7500 0.7000 0.7300 45,699 -0.03(-3.95%)
Nov 07, 2014 0.8000 0.8000 0.6700 0.7600 39,934 -0.01(-0.90%)
Nov 06, 2014 0.7088 0.7715 0.7088 0.7669 9,168 +0.05(+6.45%)
Nov 05, 2014 0.7000 0.7263 0.7000 0.7204 39,448 +0.01(+1.38%)
Nov 04, 2014 0.7400 0.7500 0.7000 0.7106 52,146 +0.00(+0.08%)
Nov 03, 2014 0.7600 0.7797 0.7100 0.7100 25,313 -0.04(-5.33%)
Oct 31, 2014 0.7500 0.8000 0.7047 0.7500 206,294 +0.03(+3.94%)
Oct 30, 2014 0.7200 0.8213 0.7100 0.7216 196,505 +0.06(+9.33%)
Oct 29, 2014 0.6810 0.6943 0.6500 0.6600 90,066 -0.03(-4.35%)
Oct 28, 2014 0.7510 0.7900 0.6810 0.6900 123,573 -0.05(-6.14%)
Oct 27, 2014 0.8000 0.8100 0.7300 0.7351 72,741 -0.07(-9.25%)
Oct 24, 2014 0.8301 0.8400 0.8100 0.8100 20,915 -0.04(-4.71%)
Oct 23, 2014 0.8000 0.8500 0.8000 0.8500 26,000 +0.07(+8.70%)
Oct 22, 2014 0.8100 0.8428 0.7820 0.7820 30,780 -0.02(-2.25%)
Oct 21, 2014 0.7810 0.8800 0.7810 0.8000 44,024 +0.02(+2.43%)
Oct 20, 2014 0.8200 0.8300 0.7810 0.7810 71,148 -0.05(-5.90%)
Oct 17, 2014 0.8999 0.8999 0.8200 0.8300 78,244 -0.00(-0.36%)
Oct 16, 2014 0.8500 0.8699 0.8330 0.8330 68,003 -0.04(-4.25%)
Oct 15, 2014 0.8801 0.8810 0.8700 0.8700 8,615 -0.01(-1.14%)
Oct 14, 2014 0.8800 0.8800 0.8400 0.8800 40,852 -0.01(-1.47%)
Oct 13, 2014 0.9000 0.9200 0.8730 0.8931 24,760 -0.01(-0.61%)
Oct 10, 2014 0.9200 0.9200 0.8986 0.8986 32,658 -0.01(-1.52%)
Oct 09, 2014 0.9700 0.9880 0.9125 0.9125 14,941 -0.04(-4.20%)
Oct 08, 2014 0.9799 0.9799 0.9500 0.9525 18,426 +0.02(+2.42%)
Oct 07, 2014 0.9800 0.9864 0.9251 0.9300 84,427 -0.05(-5.10%)
Oct 06, 2014 1.013 1.013 0.9800 0.9800 23,616 -0.05(-4.85%)
Oct 03, 2014 1.020 1.040 1.010 1.030 23,729 +0.03(+2.49%)
Oct 02, 2014 1.020 1.020 1.001 1.005 14,494 +0.00(+0.50%)
Oct 01, 2014 0.9900 1.040 0.9900 1.000 22,501 +0.01(+1.01%)
Sep 30, 2014 0.9501 0.9900 0.9501 0.9900 40,485 +0.02(+2.04%)
Sep 29, 2014 0.9800 1.000 0.9700 0.9702 3,125 -0.02(-1.99%)
Sep 26, 2014 1.000 1.010 0.9800 0.9899 27,540 -0.01(-1.01%)
Sep 25, 2014 1.020 1.030 0.9901 1.000 10,904 -0.03(-2.91%)
Sep 24, 2014 1.021 1.030 0.9900 1.030 47,114 +0.01(+0.98%)
Sep 23, 2014 1.020 1.040 1.000 1.020 31,807 -0.02(-1.92%)
Sep 22, 2014 1.030 1.046 1.020 1.040 13,337 +0.02(+1.96%)
Sep 19, 2014 1.070 1.070 1.020 1.020 72,933 -0.04(-3.77%)
Sep 18, 2014 1.070 1.090 1.060 1.060 29,080 -0.03(-2.75%)
Sep 17, 2014 1.140 1.170 1.080 1.090 31,517 -0.08(-6.84%)
Sep 16, 2014 1.170 1.180 1.150 1.170 7,002 +0.00(+0.00%)
Sep 15, 2014 1.160 1.170 1.150 1.170 12,307 +0.02(+1.74%)
Sep 12, 2014 1.130 1.160 1.120 1.150 20,084 +0.02(+1.77%)
Sep 11, 2014 1.160 1.160 1.120 1.130 20,428 -0.02(-1.74%)
Sep 10, 2014 1.140 1.170 1.130 1.150 8,311 +0.03(+2.68%)
Sep 09, 2014 1.170 1.180 1.110 1.120 31,454 -0.06(-5.08%)
Sep 08, 2014 1.150 1.180 1.150 1.180 8,783 +0.03(+2.61%)
Sep 05, 2014 1.200 1.210 1.150 1.150 82,816 -0.04(-3.36%)
Sep 04, 2014 1.200 1.210 1.180 1.190 86,093 +0.01(+0.85%)
Sep 03, 2014 1.080 1.280 1.080 1.180 153,959 +0.09(+8.26%)
Sep 02, 2014 1.100 1.100 1.100 1.090 31,870 +0.02(+1.87%)
Aug 29, 2014 1.060 1.070 1.070 1.070 21,100 +0.00(+0.00%)
Aug 28, 2014 1.060 1.090 1.050 1.070 15,338 -0.02(-1.56%)
Aug 27, 2014 1.070 1.087 1.050 1.087 69,640 -0.00(-0.28%)
Aug 26, 2014 1.080 1.100 1.070 1.090 11,778 -0.01(-0.91%)
Aug 25, 2014 1.080 1.100 1.060 1.100 39,420 +0.01(+0.92%)
Aug 22, 2014 1.130 1.130 1.080 1.090 49,702 -0.02(-1.80%)
Aug 21, 2014 1.110 1.140 1.110 1.110 14,109 -0.01(-0.89%)
Aug 20, 2014 1.110 1.130 1.110 1.120 26,959 +0.00(+0.00%)
Aug 19, 2014 1.170 1.190 1.083 1.120 57,176 -0.05(-4.27%)
Aug 18, 2014 1.170 1.210 1.170 1.170 15,790 +0.01(+0.86%)
Aug 15, 2014 1.230 1.230 1.160 1.160 76,082 -0.03(-2.52%)
Aug 14, 2014 1.190 1.220 1.180 1.190 25,488 +0.00(+0.00%)
Aug 13, 2014 1.180 1.210 1.180 1.190 3,805 +0.00(+0.00%)
Aug 12, 2014 1.160 1.220 1.210 1.190 30,153 -0.02(-1.65%)
Aug 11, 2014 1.190 1.220 1.170 1.210 19,369 +0.03(+2.54%)
Aug 08, 2014 1.210 1.240 1.180 1.180 20,481 -0.02(-1.67%)
Aug 07, 2014 1.210 1.240 1.190 1.200 27,954 -0.02(-1.64%)
Aug 06, 2014 1.230 1.232 1.210 1.220 30,717 -0.01(-0.81%)
Aug 05, 2014 1.250 1.260 1.230 1.230 8,455 -0.03(-2.38%)
Aug 04, 2014 1.260 1.280 1.240 1.260 10,201 -0.01(-0.79%)
Aug 01, 2014 1.270 1.270 1.230 1.270 39,533 +0.01(+0.79%)
Jul 31, 2014 1.250 1.310 1.250 1.260 30,138 +0.01(+0.80%)
Jul 30, 2014 1.270 1.270 1.250 1.250 51,400 -0.03(-2.34%)
Jul 29, 2014 1.290 1.300 1.280 1.280 12,958 -0.01(-0.78%)
Jul 28, 2014 1.300 1.360 1.280 1.290 170,941 -0.01(-0.85%)
Jul 25, 2014 1.310 1.320 1.280 1.301 16,850 -0.01(-0.69%)
Jul 24, 2014 1.320 1.340 1.310 1.310 36,494 -0.02(-1.86%)
Jul 23, 2014 1.330 1.370 1.300 1.335 75,730 +0.01(+1.12%)
Jul 22, 2014 1.310 1.340 1.270 1.320 162,087 +0.00(+0.00%)
Jul 21, 2014 1.370 1.370 1.320 1.320 19,630 -0.06(-4.35%)
Jul 18, 2014 1.350 1.380 1.350 1.380 4,271 +0.01(+0.72%)
Jul 17, 2014 1.380 1.400 1.370 1.370 6,916 -0.01(-0.72%)
Jul 16, 2014 1.390 1.400 1.370 1.380 27,994 +0.00(+0.00%)
Jul 15, 2014 1.380 1.385 1.370 1.380 16,675 -0.01(-0.70%)
Jul 14, 2014 1.390 1.390 1.370 1.390 9,102 +0.02(+1.44%)
Jul 11, 2014 1.390 1.390 1.370 1.370 1,500 -0.02(-1.44%)
Jul 10, 2014 1.400 1.400 1.380 1.390 8,886 -0.02(-1.07%)
Jul 09, 2014 1.400 1.420 1.400 1.405 31,300 +0.01(+0.36%)
Jul 08, 2014 1.390 1.400 1.390 1.400 15,868 +0.00(+0.00%)
Jul 07, 2014 1.410 1.410 1.390 1.400 13,265 +0.00(+0.01%)
Jul 03, 2014 1.390 1.400 1.400 1.400 5,500 +0.01(+0.71%)
Jul 02, 2014 1.420 1.429 1.390 1.390 17,716 -0.02(-1.42%)
Jul 01, 2014 1.420 1.430 1.380 1.410 206,719 +0.04(+2.92%)
Jun 30, 2014 1.360 1.420 1.360 1.370 21,711 -0.03(-2.14%)
Jun 27, 2014 1.401 1.420 1.370 1.400 21,516 -0.01(-0.71%)
Jun 26, 2014 1.420 1.420 1.410 1.410 13,298 -0.01(-0.70%)
Jun 25, 2014 1.420 1.420 1.400 1.420 8,818 +0.01(+0.71%)
Jun 24, 2014 1.400 1.420 1.390 1.410 25,889 +0.00(+0.00%)
Jun 23, 2014 1.420 1.420 1.380 1.410 22,590 -0.03(-2.08%)
Jun 20, 2014 1.380 1.450 1.380 1.440 29,014 +0.05(+3.60%)
Jun 19, 2014 1.380 1.420 1.370 1.390 16,917 -0.06(-4.14%)
Jun 18, 2014 1.420 1.450 1.410 1.450 12,820 +0.02(+1.40%)
Jun 17, 2014 1.370 1.450 1.370 1.430 35,468 +0.02(+1.42%)
Jun 16, 2014 1.400 1.430 1.370 1.410 22,222 -0.01(-0.70%)
Jun 13, 2014 1.450 1.450 1.400 1.420 13,585 +0.01(+0.71%)
Jun 12, 2014 1.410 1.410 1.370 1.410 15,025 +0.01(+0.71%)
Jun 11, 2014 1.400 1.430 1.400 1.400 906 -0.02(-1.48%)
Jun 10, 2014 1.390 1.450 1.390 1.421 9,074 -0.01(-0.63%)
Jun 06, 2014 1.390 1.430 1.390 1.430 8,729 -0.01(-0.69%)
Jun 05, 2014 1.390 1.440 1.390 1.440 5,817 +0.02(+1.41%)
Jun 04, 2014 1.400 1.440 1.400 1.420 36,961 -0.01(-0.70%)
Jun 03, 2014 1.384 1.450 1.384 1.430 23,643 +0.04(+2.83%)
Jun 02, 2014 1.410 1.450 1.380 1.391 5,699 -0.02(-1.37%)
May 30, 2014 1.400 1.430 1.400 1.410 10,387 -0.02(-1.40%)
May 29, 2014 1.400 1.440 1.400 1.430 3,600 +0.02(+1.42%)
May 28, 2014 1.400 1.420 1.370 1.410 14,418 +0.01(+0.71%)
May 27, 2014 1.400 1.400 1.370 1.400 23,622 +0.02(+1.45%)
May 23, 2014 1.370 1.380 1.380 1.380 38,100 +0.02(+1.46%)
May 22, 2014 1.370 1.372 1.360 1.360 9,424 -0.02(-1.44%)
May 21, 2014 1.410 1.500 1.380 1.380 32,339 -0.06(-4.17%)
May 20, 2014 1.409 1.440 1.400 1.440 2,907 +0.01(+0.63%)
May 19, 2014 1.450 1.450 1.430 1.431 37,441 -0.02(-1.31%)
May 16, 2014 1.450 1.450 1.430 1.450 11,293 -0.01(-0.68%)
May 15, 2014 1.450 1.460 1.450 1.460 17,148 +0.01(+0.69%)
May 14, 2014 1.470 1.480 1.450 1.450 19,952 -0.03(-1.96%)
May 13, 2014 1.456 1.490 1.450 1.479 9,565 +0.01(+0.61%)
May 12, 2014 1.470 1.490 1.450 1.470 11,268 +0.00(+0.17%)
May 09, 2014 1.460 1.470 1.450 1.468 8,800 +0.02(+1.21%)
May 08, 2014 1.460 1.470 1.445 1.450 10,145 +0.02(+1.40%)
May 07, 2014 1.450 1.470 1.430 1.430 13,657 -0.03(-2.05%)
May 06, 2014 1.460 1.470 1.450 1.460 17,473 +0.00(+0.34%)
May 05, 2014 1.450 1.460 1.430 1.455 32,490 -0.01(-1.02%)
May 02, 2014 1.460 1.470 1.450 1.470 19,448 +0.02(+1.38%)
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.