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%)
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.