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, 2003 5.699 5.924 5.699 5.888 18,231 +0.14(+2.47%)
Apr 29, 2003 5.728 5.776 5.687 5.746 9,115 +0.02(+0.31%)
Apr 28, 2003 5.509 5.728 5.479 5.728 50,869 +0.22(+3.98%)
Apr 25, 2003 5.343 5.515 5.325 5.509 17,556 +0.05(+0.87%)
Apr 24, 2003 5.503 5.539 5.450 5.462 30,836 -0.08(-1.39%)
Apr 23, 2003 5.325 5.539 5.272 5.539 25,321 +0.21(+3.89%)
Apr 22, 2003 5.254 5.361 5.254 5.331 9,566 +0.08(+1.47%)
Apr 21, 2003 5.509 5.509 5.213 5.254 82,155 -0.25(-4.62%)
Apr 17, 2003 5.509 5.568 5.462 5.509 25,547 +0.01(+0.11%)
Apr 16, 2003 5.598 5.598 5.503 5.503 23,633 -0.07(-1.17%)
Apr 15, 2003 5.568 5.628 5.515 5.568 26,672 +0.00(+0.00%)
Apr 14, 2003 5.568 5.580 5.515 5.568 39,839 -0.08(-1.47%)
Apr 11, 2003 5.628 5.651 5.580 5.651 5,064 +0.05(+0.95%)
Apr 10, 2003 5.746 5.746 5.598 5.598 15,418 -0.15(-2.68%)
Apr 09, 2003 5.728 5.823 5.728 5.752 2,363 +0.02(+0.31%)
Apr 08, 2003 5.728 5.746 5.687 5.734 4,726 +0.02(+0.31%)
Apr 07, 2003 5.918 5.918 5.693 5.716 11,254 -0.15(-2.62%)
Apr 04, 2003 5.912 5.912 5.870 5.870 8,215 -0.01(-0.10%)
Apr 03, 2003 5.894 5.924 5.864 5.876 11,816 +0.01(+0.20%)
Apr 02, 2003 5.882 5.918 5.864 5.864 21,720 +0.01(+0.10%)
Apr 01, 2003 5.859 5.864 5.829 5.859 11,141 +0.00(+0.00%)
Mar 31, 2003 5.876 6.013 5.835 5.859 20,482 -0.07(-1.10%)
Mar 28, 2003 5.829 5.924 5.728 5.924 911,591 +0.04(+0.71%)
Mar 27, 2003 5.705 5.894 5.705 5.882 16,768 +0.17(+2.90%)
Mar 26, 2003 5.699 5.770 5.699 5.716 9,341 +0.04(+0.63%)
Mar 25, 2003 5.497 5.681 5.497 5.681 9,003 +0.20(+3.68%)
Mar 24, 2003 5.521 5.562 5.479 5.479 6,302 -0.09(-1.60%)
Mar 21, 2003 5.864 5.864 5.509 5.568 24,309 -0.32(-5.43%)
Mar 20, 2003 5.888 5.894 5.758 5.888 15,080 +0.01(+0.10%)
Mar 19, 2003 5.722 5.882 5.722 5.882 4,501 +0.16(+2.80%)
Mar 18, 2003 5.663 5.722 5.568 5.722 8,328 +0.00(+0.00%)
Mar 17, 2003 5.479 5.722 5.450 5.722 10,353 +0.24(+4.32%)
Mar 14, 2003 5.491 5.616 5.462 5.485 14,517 +0.01(+0.22%)
Mar 13, 2003 5.331 5.473 5.302 5.473 19,469 +0.15(+2.90%)
Mar 12, 2003 5.319 5.343 5.284 5.319 32,974 -0.01(-0.11%)
Mar 11, 2003 5.290 5.379 5.290 5.325 75,965 +0.04(+0.78%)
Mar 10, 2003 5.278 5.308 5.278 5.284 3,938 +0.00(+0.00%)
Mar 07, 2003 5.213 5.325 5.213 5.284 4,614 +0.06(+1.13%)
Mar 06, 2003 5.272 5.373 5.225 5.225 17,556 -0.08(-1.45%)
Mar 05, 2003 5.361 5.361 5.272 5.302 9,903 -0.02(-0.44%)
Mar 04, 2003 5.343 5.355 5.272 5.325 6,414 -0.02(-0.33%)
Mar 03, 2003 5.551 5.556 5.331 5.343 14,405 -0.17(-3.01%)
Feb 28, 2003 5.764 5.764 5.509 5.509 11,254 -0.25(-4.42%)
Feb 27, 2003 5.764 5.811 5.734 5.764 17,556 +0.04(+0.72%)
Feb 26, 2003 5.705 5.722 5.592 5.722 5,176 -0.02(-0.31%)
Feb 25, 2003 5.764 5.829 5.699 5.740 6,639 -0.04(-0.62%)
Feb 24, 2003 5.959 6.001 5.746 5.776 29,936 -0.18(-2.99%)
Feb 21, 2003 5.888 6.007 5.876 5.953 10,128 +0.08(+1.31%)
Feb 20, 2003 5.864 5.959 5.847 5.876 17,218 +0.01(+0.10%)
Feb 19, 2003 5.758 5.924 5.681 5.870 36,013 +0.08(+1.33%)
Feb 18, 2003 5.367 5.793 5.367 5.793 20,820 +0.44(+8.19%)
Feb 14, 2003 5.112 5.361 5.112 5.355 8,215 +0.24(+4.63%)
Feb 13, 2003 5.124 5.124 5.059 5.118 14,067 -0.01(-0.12%)
Feb 12, 2003 5.083 5.160 5.065 5.124 18,344 +0.04(+0.82%)
Feb 11, 2003 5.124 5.154 5.047 5.083 28,810 -0.04(-0.81%)
Feb 10, 2003 5.035 5.130 5.006 5.124 47,492 +0.03(+0.58%)
Feb 07, 2003 5.290 5.302 5.124 5.094 39,389 -0.20(-3.70%)
Feb 06, 2003 5.296 5.325 5.260 5.290 21,045 -0.04(-0.67%)
Feb 05, 2003 5.509 5.509 5.325 5.325 14,968 -0.18(-3.33%)
Feb 04, 2003 5.302 5.509 5.278 5.509 10,691 +0.18(+3.33%)
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.