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 29, 2005 7.209 7.233 7.126 7.126 25,321 -0.10(-1.39%)
Apr 28, 2005 7.339 7.339 7.227 7.227 7,202 -0.17(-2.32%)
Apr 27, 2005 7.399 7.405 7.351 7.399 11,816 +0.00(+0.00%)
Apr 26, 2005 7.642 7.642 7.399 7.399 16,993 -0.29(-3.78%)
Apr 25, 2005 7.464 7.719 7.458 7.689 33,762 +0.28(+3.76%)
Apr 22, 2005 7.428 7.452 7.345 7.411 27,910 -0.02(-0.24%)
Apr 21, 2005 7.203 7.553 7.203 7.428 41,978 +0.30(+4.24%)
Apr 20, 2005 7.452 7.452 7.120 7.126 45,241 -0.31(-4.14%)
Apr 19, 2005 7.345 7.458 7.316 7.434 39,502 +0.12(+1.70%)
Apr 18, 2005 7.144 7.328 7.108 7.310 33,987 +0.20(+2.83%)
Apr 15, 2005 7.114 7.162 7.103 7.108 46,930 -0.01(-0.17%)
Apr 14, 2005 7.103 7.138 7.103 7.120 34,325 +0.02(+0.33%)
Apr 13, 2005 7.138 7.144 7.097 7.097 52,107 -0.07(-0.91%)
Apr 12, 2005 7.138 7.162 7.103 7.162 35,900 +0.03(+0.42%)
Apr 11, 2005 7.144 7.168 7.103 7.132 18,907 -0.01(-0.17%)
Apr 08, 2005 7.020 7.168 6.990 7.144 70,113 +0.13(+1.86%)
Apr 07, 2005 7.061 7.073 7.008 7.014 27,010 -0.05(-0.67%)
Apr 06, 2005 7.316 7.328 7.049 7.061 28,135 -0.20(-2.77%)
Apr 05, 2005 7.357 7.375 7.257 7.262 17,444 -0.09(-1.29%)
Apr 04, 2005 7.434 7.464 7.067 7.357 38,601 -0.07(-0.88%)
Apr 01, 2005 7.405 7.434 7.286 7.422 39,052 +0.05(+0.64%)
Mar 31, 2005 7.310 7.405 7.286 7.375 58,747 +0.07(+0.89%)
Mar 30, 2005 7.274 7.464 7.262 7.310 119,182 +0.05(+0.73%)
Mar 29, 2005 7.375 7.375 7.257 7.257 16,881 -0.09(-1.21%)
Mar 28, 2005 7.144 7.399 7.114 7.345 20,820 +0.20(+2.82%)
Mar 24, 2005 7.073 7.180 7.008 7.144 63,136 +0.07(+1.01%)
Mar 23, 2005 6.919 7.108 6.871 7.073 36,576 +0.11(+1.62%)
Mar 22, 2005 7.049 7.085 6.960 6.960 24,534 -0.14(-2.00%)
Mar 21, 2005 7.120 7.126 7.020 7.103 14,630 -0.01(-0.17%)
Mar 18, 2005 7.162 7.162 7.049 7.114 47,942 -0.05(-0.66%)
Mar 17, 2005 7.334 7.339 7.162 7.162 10,916 -0.15(-2.03%)
Mar 16, 2005 7.156 7.322 7.156 7.310 13,392 +0.11(+1.48%)
Mar 15, 2005 7.079 7.221 7.043 7.203 23,971 +0.12(+1.76%)
Mar 14, 2005 6.984 7.079 6.895 7.079 77,541 +0.04(+0.50%)
Mar 11, 2005 7.079 7.162 7.014 7.043 29,260 -0.05(-0.67%)
Mar 10, 2005 7.138 7.162 6.943 7.091 60,435 -0.11(-1.48%)
Mar 09, 2005 7.476 7.476 7.174 7.197 30,386 -0.28(-3.72%)
Mar 08, 2005 7.399 7.523 7.375 7.476 14,180 +0.08(+1.04%)
Mar 07, 2005 7.571 7.618 7.381 7.399 20,370 -0.14(-1.89%)
Mar 04, 2005 7.701 7.730 7.517 7.541 32,074 -0.20(-2.53%)
Mar 03, 2005 7.831 7.831 7.671 7.736 37,701 -0.02(-0.23%)
Mar 02, 2005 7.671 7.754 7.582 7.754 28,810 +0.08(+1.08%)
Mar 01, 2005 7.493 7.671 7.440 7.671 34,437 +0.18(+2.37%)
Feb 28, 2005 7.760 7.760 7.476 7.493 90,146 -0.23(-2.99%)
Feb 25, 2005 7.730 7.961 7.671 7.725 60,097 -0.07(-0.84%)
Feb 24, 2005 7.760 7.855 7.648 7.790 24,871 -0.01(-0.08%)
Feb 23, 2005 8.027 8.027 7.778 7.796 38,264 -0.23(-2.88%)
Feb 22, 2005 8.234 8.234 7.932 8.027 36,013 -0.21(-2.59%)
Feb 18, 2005 8.477 8.477 8.240 8.240 11,141 -0.23(-2.73%)
Feb 17, 2005 8.589 8.589 8.471 8.471 13,505 -0.09(-1.04%)
Feb 16, 2005 8.388 8.637 8.388 8.560 155,195 +0.17(+2.05%)
Feb 15, 2005 8.382 8.459 8.358 8.388 48,843 -0.02(-0.28%)
Feb 14, 2005 8.536 8.536 8.394 8.412 129,986 -0.12(-1.46%)
Feb 11, 2005 8.406 8.583 8.370 8.536 182,318 +0.10(+1.19%)
Feb 10, 2005 8.530 8.560 8.323 8.435 110,066 -0.05(-0.63%)
Feb 09, 2005 8.447 8.506 8.412 8.489 23,521 +0.04(+0.49%)
Feb 08, 2005 8.323 8.471 8.323 8.447 44,229 +0.07(+0.85%)
Feb 07, 2005 8.062 8.382 8.062 8.376 54,020 +0.25(+3.14%)
Feb 04, 2005 8.027 8.157 8.027 8.121 25,997 +0.05(+0.66%)
Feb 03, 2005 8.098 8.098 7.944 8.068 57,734 -0.04(-0.44%)
Feb 02, 2005 7.938 8.115 7.902 8.104 42,540 +0.14(+1.71%)
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.