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, 2008 7.402 7.402 7.153 7.180 159,724 -0.21(-2.88%)
Apr 29, 2008 7.313 7.535 7.108 7.393 186,336 +0.16(+2.21%)
Apr 28, 2008 7.499 7.499 7.037 7.233 277,730 -0.12(-1.57%)
Apr 25, 2008 7.668 7.677 7.117 7.348 219,741 -0.75(-9.22%)
Apr 24, 2008 7.881 8.104 7.597 8.095 98,593 +0.04(+0.55%)
Apr 23, 2008 8.086 8.104 7.793 8.050 51,094 -0.04(-0.44%)
Apr 22, 2008 8.130 8.130 7.926 8.086 78,284 -0.11(-1.30%)
Apr 21, 2008 8.148 8.228 8.121 8.192 12,604 -0.03(-0.32%)
Apr 18, 2008 8.264 8.281 8.068 8.219 74,278 +0.09(+1.09%)
Apr 17, 2008 8.041 8.192 7.988 8.130 31,725 +0.07(+0.88%)
Apr 16, 2008 8.041 8.175 7.961 8.059 83,869 +0.04(+0.55%)
Apr 15, 2008 8.175 8.175 7.961 8.015 44,229 -0.12(-1.53%)
Apr 14, 2008 7.944 8.219 7.944 8.139 46,201 +0.19(+2.35%)
Apr 11, 2008 8.059 8.059 7.819 7.953 123,796 -0.20(-2.51%)
Apr 10, 2008 7.988 8.192 7.935 8.157 40,627 +0.14(+1.77%)
Apr 09, 2008 8.086 8.237 7.953 8.015 120,307 -0.11(-1.31%)
Apr 08, 2008 7.873 8.184 7.873 8.121 145,051 +0.17(+2.12%)
Apr 07, 2008 7.819 8.050 7.810 7.953 114,921 +0.25(+3.23%)
Apr 04, 2008 7.739 7.810 7.659 7.704 204,151 -0.08(-1.03%)
Apr 03, 2008 7.881 7.881 7.695 7.784 127,285 -0.08(-1.02%)
Apr 02, 2008 7.730 7.873 7.606 7.864 164,986 +0.12(+1.49%)
Apr 01, 2008 7.704 7.819 7.615 7.748 236,901 +0.19(+2.47%)
Mar 31, 2008 7.650 7.917 7.411 7.562 187,993 -0.13(-1.73%)
Mar 28, 2008 8.041 8.397 7.588 7.695 99,937 -0.36(-4.42%)
Mar 27, 2008 8.272 8.370 8.006 8.050 92,059 -0.23(-2.79%)
Mar 26, 2008 8.335 8.388 8.006 8.281 63,698 -0.10(-1.17%)
Mar 25, 2008 8.228 8.424 8.192 8.379 48,505 +0.11(+1.29%)
Mar 24, 2008 7.944 8.379 7.899 8.272 247,705 +0.40(+5.08%)
Mar 21, 2008 7.819 8.050 7.775 7.873 269,313 +0.00(+0.00%)
Mar 20, 2008 7.819 8.050 7.775 7.873 269,313 -0.02(-0.23%)
Mar 19, 2008 7.926 8.104 7.846 7.890 105,679 -0.02(-0.22%)
Mar 18, 2008 7.437 7.944 7.260 7.908 145,221 +0.67(+9.20%)
Mar 17, 2008 7.455 7.544 7.108 7.242 198,862 -0.42(-5.45%)
Mar 14, 2008 8.068 8.068 7.597 7.659 138,989 -0.35(-4.33%)
Mar 13, 2008 7.970 8.157 7.659 8.006 409,090 -0.05(-0.66%)
Mar 12, 2008 7.988 8.121 7.562 8.059 121,320 +0.11(+1.34%)
Mar 11, 2008 7.837 7.997 7.606 7.953 134,825 +0.29(+3.83%)
Mar 10, 2008 7.855 7.881 7.642 7.659 101,265 -0.12(-1.60%)
Mar 07, 2008 7.802 8.077 7.695 7.784 162,201 -0.07(-0.90%)
Mar 06, 2008 8.326 8.388 7.837 7.855 1,042,220 -0.51(-6.06%)
Mar 05, 2008 8.308 8.450 8.130 8.361 820,882 +0.03(+0.32%)
Mar 04, 2008 8.130 8.548 8.068 8.335 635,688 +0.12(+1.52%)
Mar 03, 2008 8.210 8.441 8.068 8.210 632,036 +0.11(+1.32%)
Feb 29, 2008 8.077 8.566 8.024 8.104 749,305 -0.05(-0.65%)
Feb 28, 2008 8.575 8.859 7.979 8.157 776,541 -0.48(-5.56%)
Feb 27, 2008 8.397 8.663 8.317 8.637 674,127 +0.14(+1.67%)
Feb 26, 2008 8.272 8.708 8.272 8.495 86,319 +0.14(+1.70%)
Feb 25, 2008 8.272 8.415 8.059 8.352 46,142 +0.13(+1.62%)
Feb 22, 2008 8.148 8.272 7.917 8.219 74,390 +0.10(+1.20%)
Feb 21, 2008 8.192 8.548 8.104 8.121 67,637 -0.01(-0.11%)
Feb 20, 2008 8.352 8.352 8.095 8.130 99,262 -0.28(-3.38%)
Feb 19, 2008 8.184 8.663 8.184 8.415 87,878 +0.20(+2.38%)
Feb 18, 2008 8.521 8.548 8.104 8.219 0 +0.00(+0.00%)
Feb 15, 2008 8.521 8.548 8.104 8.219 110,178 -0.35(-4.05%)
Feb 14, 2008 8.814 8.859 8.281 8.566 115,805 -0.29(-3.31%)
Feb 13, 2008 8.450 8.877 8.264 8.859 76,416 +0.36(+4.18%)
Feb 12, 2008 8.317 8.512 8.264 8.503 72,252 +0.21(+2.57%)
Feb 11, 2008 8.219 8.308 8.169 8.290 108,040 +0.19(+2.30%)
Feb 08, 2008 8.592 8.592 8.104 8.104 131,561 -0.54(-6.27%)
Feb 07, 2008 8.335 8.646 8.281 8.646 79,117 +0.28(+3.40%)
Feb 06, 2008 8.317 8.681 8.290 8.361 110,291 +0.10(+1.18%)
Feb 05, 2008 8.299 8.663 8.219 8.264 100,387 -0.21(-2.52%)
Feb 04, 2008 8.637 8.637 8.352 8.477 47,357 -0.20(-2.35%)
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.