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, 2016 1.050 1.100 1.050 1.080 13,823 -0.01(-0.92%)
Apr 28, 2016 1.050 1.120 1.050 1.090 19,105 -0.03(-2.68%)
Apr 27, 2016 1.110 1.130 1.110 1.120 12,118 +0.02(+1.82%)
Apr 26, 2016 1.070 1.110 1.070 1.100 11,183 +0.04(+3.77%)
Apr 25, 2016 1.080 1.110 1.050 1.060 419,149 -0.02(-1.85%)
Apr 22, 2016 1.050 1.100 1.050 1.080 105,362 +0.00(+0.00%)
Apr 21, 2016 1.070 1.090 1.070 1.080 6,225 +0.01(+0.94%)
Apr 20, 2016 1.000 1.070 1.000 1.070 8,035 +0.05(+4.88%)
Apr 19, 2016 1.039 1.050 1.020 1.020 2,613 -0.04(-3.76%)
Apr 18, 2016 1.080 1.080 1.060 1.060 19,721 -0.01(-0.93%)
Apr 15, 2016 1.090 1.090 1.070 1.070 22,374 -0.02(-1.83%)
Apr 14, 2016 1.090 1.090 1.070 1.090 9,755 +0.02(+1.87%)
Apr 13, 2016 1.050 1.090 1.040 1.070 58,474 -0.02(-1.83%)
Apr 12, 2016 1.090 1.090 1.060 1.090 5,256 -0.00(-0.01%)
Apr 11, 2016 1.070 1.090 1.070 1.090 16,883 +0.02(+1.87%)
Apr 08, 2016 1.100 1.100 1.060 1.070 16,315 -0.02(-1.83%)
Apr 07, 2016 1.110 1.110 1.070 1.090 8,465 +0.02(+1.87%)
Apr 06, 2016 1.084 1.090 1.040 1.070 12,602 -0.02(-1.83%)
Apr 05, 2016 1.090 1.100 1.070 1.090 1,245 +0.00(+0.00%)
Apr 04, 2016 1.070 1.100 1.070 1.090 1,240 +0.02(+1.87%)
Apr 01, 2016 1.100 1.100 1.070 1.070 8,612 +0.00(+0.00%)
Mar 31, 2016 1.070 1.100 1.060 1.070 10,321 -0.01(-0.93%)
Mar 30, 2016 1.100 1.100 1.080 1.080 16,545 -0.02(-1.82%)
Mar 29, 2016 1.090 1.130 1.090 1.100 3,979 -0.02(-1.79%)
Mar 28, 2016 1.190 1.190 1.110 1.120 52,280 +0.05(+4.67%)
Mar 24, 2016 1.080 1.070 1.070 1.070 11,600 -0.04(-3.60%)
Mar 23, 2016 1.100 1.110 1.088 1.110 11,202 +0.01(+0.91%)
Mar 22, 2016 1.060 1.100 1.060 1.100 23,665 +0.05(+4.76%)
Mar 21, 2016 1.120 1.120 1.040 1.050 3,158 -0.03(-2.78%)
Mar 18, 2016 1.090 1.110 1.080 1.080 25,351 +0.00(+0.00%)
Mar 17, 2016 1.110 1.120 1.050 1.080 64,712 +0.02(+2.03%)
Mar 16, 2016 1.110 1.110 0.9900 1.058 84,677 +0.01(+0.81%)
Mar 15, 2016 1.060 1.100 1.035 1.050 2,432 +0.02(+1.93%)
Mar 14, 2016 1.050 1.050 1.020 1.030 8,398 -0.02(-1.90%)
Mar 11, 2016 1.050 1.050 1.043 1.050 9,880 -0.02(-1.87%)
Mar 10, 2016 1.067 1.090 1.055 1.070 4,266 -0.02(-1.83%)
Mar 09, 2016 1.110 1.130 1.060 1.090 18,428 -0.03(-2.68%)
Mar 08, 2016 1.140 1.150 1.100 1.120 9,526 +0.00(+0.00%)
Mar 07, 2016 1.150 1.150 1.094 1.120 19,692 -0.02(-1.75%)
Mar 04, 2016 1.130 1.160 1.130 1.140 5,437 +0.01(+0.88%)
Mar 03, 2016 1.100 1.150 1.100 1.130 16,918 +0.01(+0.89%)
Mar 02, 2016 1.150 1.150 1.110 1.120 26,933 +0.01(+0.76%)
Mar 01, 2016 1.150 1.150 1.110 1.112 22,842 -0.01(-0.75%)
Feb 29, 2016 1.130 1.140 1.120 1.120 23,007 -0.00(-0.09%)
Feb 26, 2016 1.140 1.140 1.120 1.121 9,743 +0.00(+0.09%)
Feb 25, 2016 1.090 1.120 1.090 1.120 521 +0.02(+1.82%)
Feb 24, 2016 1.051 1.120 1.051 1.100 1,103 +0.01(+0.92%)
Feb 23, 2016 1.090 1.130 1.060 1.090 14,042 +0.02(+1.87%)
Feb 22, 2016 1.050 1.150 1.030 1.070 44,295 +0.04(+3.88%)
Feb 19, 2016 1.050 1.050 1.030 1.030 3,018 -0.02(-1.90%)
Feb 18, 2016 1.040 1.050 1.040 1.050 9,082 +0.01(+0.96%)
Feb 17, 2016 1.040 1.040 1.010 1.040 790 +0.00(+0.00%)
Feb 16, 2016 1.020 1.045 1.020 1.040 13,292 +0.02(+2.02%)
Feb 12, 2016 1.000 1.019 1.019 1.019 25,500 +0.01(+1.31%)
Feb 11, 2016 0.9900 1.010 0.9900 1.006 27,964 +0.01(+0.62%)
Feb 10, 2016 1.000 1.000 1.000 1.000 505 +0.00(+0.00%)
Feb 09, 2016 1.010 1.010 0.9862 1.000 13,257 -0.02(-1.96%)
Feb 08, 2016 0.9300 1.020 0.9300 1.020 38,194 +0.03(+2.51%)
Feb 05, 2016 0.9889 1.000 0.9801 0.9950 35,657 +0.04(+3.65%)
Feb 04, 2016 0.9500 0.9607 0.9400 0.9600 18,060 -0.02(-2.03%)
Feb 03, 2016 0.9300 0.9799 0.9300 0.9799 25,772 +0.05(+5.37%)
Feb 02, 2016 0.9500 0.9500 0.9275 0.9300 18,659 -0.04(-4.12%)
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.