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 (%)
May 28, 2010 2.917 2.953 2.836 2.917 79,986 -0.03(-0.92%)
May 27, 2010 3.007 3.080 2.944 2.944 81,091 +0.02(+0.62%)
May 26, 2010 2.926 3.206 2.908 2.926 568 -0.16(-5.26%)
May 25, 2010 3.025 3.116 3.025 3.089 88,162 -0.07(-2.29%)
May 24, 2010 3.143 3.242 3.134 3.161 67,571 +0.03(+0.86%)
May 21, 2010 3.098 3.188 3.080 3.134 84,076 +0.00(+0.00%)
May 20, 2010 3.143 3.161 3.134 3.134 174,287 -0.05(-1.70%)
May 19, 2010 3.224 3.224 3.170 3.188 109,982 -0.01(-0.28%)
May 18, 2010 3.242 3.314 3.174 3.197 145,248 -0.05(-1.67%)
May 17, 2010 3.260 3.351 3.224 3.251 88,932 +0.00(+0.00%)
May 14, 2010 3.251 3.287 3.143 3.251 98,580 +0.03(+0.84%)
May 13, 2010 3.251 3.285 3.206 3.224 63,773 -0.05(-1.38%)
May 12, 2010 3.342 3.387 3.251 3.269 79,036 -0.07(-2.16%)
May 11, 2010 3.278 3.351 3.278 3.342 22,959 +0.01(+0.27%)
May 10, 2010 3.305 3.342 3.305 3.333 64,038 +0.05(+1.65%)
May 07, 2010 3.260 3.378 3.242 3.278 59,595 +0.00(+0.00%)
May 06, 2010 3.378 3.594 3.224 3.278 113,423 -0.22(-6.20%)
May 05, 2010 3.540 3.576 3.343 3.495 63,051 +0.07(+2.09%)
May 04, 2010 3.558 3.585 3.361 3.423 78,650 -0.16(-4.50%)
May 03, 2010 3.549 3.710 3.432 3.585 70,632 +0.06(+1.78%)
Apr 30, 2010 3.630 3.665 3.513 3.522 62,895 -0.13(-3.44%)
Apr 29, 2010 3.737 3.737 3.495 3.647 78,155 -0.05(-1.45%)
Apr 28, 2010 3.710 3.719 3.647 3.701 17,675 +0.03(+0.73%)
Apr 27, 2010 3.773 3.773 3.674 3.674 34,121 -0.04(-1.20%)
Apr 26, 2010 3.719 3.755 3.683 3.719 29,383 +0.00(+0.00%)
Apr 23, 2010 3.746 3.773 3.692 3.719 38,789 -0.04(-0.95%)
Apr 22, 2010 3.683 3.755 3.683 3.755 27,251 +0.04(+1.21%)
Apr 21, 2010 3.656 3.719 3.630 3.710 32,613 +0.04(+1.22%)
Apr 20, 2010 3.585 3.683 3.585 3.665 25,286 +0.09(+2.51%)
Apr 19, 2010 3.585 3.603 3.558 3.576 25,570 -0.01(-0.25%)
Apr 16, 2010 3.683 3.683 3.567 3.585 42,738 -0.10(-2.68%)
Apr 15, 2010 3.638 3.746 3.612 3.683 42,486 +0.05(+1.48%)
Apr 14, 2010 3.585 3.656 3.513 3.630 58,931 +0.07(+2.02%)
Apr 13, 2010 3.558 3.997 3.540 3.558 36,317 +0.00(+0.00%)
Apr 12, 2010 3.621 3.621 3.540 3.558 39,525 +0.08(+2.32%)
Apr 09, 2010 3.513 3.567 3.423 3.477 42,588 -0.03(-0.77%)
Apr 08, 2010 3.504 3.585 3.468 3.504 39,021 -0.04(-1.26%)
Apr 07, 2010 3.594 3.612 3.531 3.549 32,324 -0.07(-1.98%)
Apr 06, 2010 3.630 3.630 3.576 3.621 35,552 -0.02(-0.49%)
Apr 05, 2010 3.531 3.638 3.495 3.638 100,302 +0.13(+3.57%)
Apr 01, 2010 3.567 3.513 3.513 3.513 47,200 -0.04(-1.01%)
Mar 31, 2010 3.441 3.567 3.441 3.549 38,480 +0.08(+2.33%)
Mar 30, 2010 3.405 3.585 3.379 3.468 173,597 +0.08(+2.38%)
Mar 29, 2010 3.477 3.495 3.316 3.388 50,330 -0.10(-2.83%)
Mar 26, 2010 3.486 3.558 3.468 3.486 33,076 +0.03(+0.78%)
Mar 25, 2010 3.585 3.630 3.450 3.459 47,625 -0.10(-2.77%)
Mar 24, 2010 3.585 3.585 3.531 3.558 43,836 -0.04(-1.24%)
Mar 23, 2010 3.585 3.638 3.522 3.603 61,397 +0.03(+0.75%)
Mar 22, 2010 3.504 3.585 3.343 3.576 96,349 +0.04(+1.01%)
Mar 19, 2010 3.405 3.540 3.271 3.540 149,986 +0.16(+4.77%)
Mar 18, 2010 3.396 3.441 3.343 3.379 46,159 -0.04(-1.05%)
Mar 17, 2010 3.432 3.432 3.405 3.414 15,672 +0.00(+0.00%)
Mar 16, 2010 3.388 3.414 3.379 3.414 22,003 +0.03(+0.79%)
Mar 15, 2010 3.371 3.388 3.361 3.388 25,297 +0.04(+1.34%)
Mar 12, 2010 3.379 3.422 3.316 3.343 46,678 -0.01(-0.27%)
Mar 11, 2010 3.325 3.388 3.316 3.352 43,729 -0.01(-0.27%)
Mar 10, 2010 3.370 3.441 3.352 3.361 37,584 +0.01(+0.27%)
Mar 09, 2010 3.370 3.450 3.334 3.352 90,482 -0.01(-0.27%)
Mar 08, 2010 3.361 3.423 3.311 3.361 35,560 +0.03(+0.81%)
Mar 05, 2010 3.361 3.395 3.280 3.334 66,898 +0.00(+0.00%)
Mar 04, 2010 3.379 3.405 3.271 3.334 55,104 -0.04(-1.33%)
Mar 03, 2010 3.459 3.459 3.343 3.379 32,863 -0.06(-1.82%)
Mar 02, 2010 3.423 3.486 3.405 3.441 89,314 +0.04(+1.05%)
Mar 01, 2010 3.307 3.468 3.226 3.405 76,194 +0.10(+2.98%)
Feb 26, 2010 3.217 3.307 3.163 3.307 67,875 +0.08(+2.50%)
Feb 25, 2010 3.253 3.280 3.181 3.226 35,011 -0.09(-2.70%)
Feb 24, 2010 3.307 3.352 3.280 3.316 35,836 +0.02(+0.54%)
Feb 23, 2010 3.307 3.316 3.226 3.298 42,182 -0.01(-0.27%)
Feb 22, 2010 3.289 3.334 3.244 3.307 19,209 +0.02(+0.54%)
Feb 19, 2010 3.271 3.307 3.253 3.289 27,839 +0.02(+0.55%)
Feb 18, 2010 3.253 3.289 3.226 3.271 16,589 +0.01(+0.27%)
Feb 17, 2010 3.316 3.316 3.208 3.262 27,151 -0.04(-1.09%)
Feb 16, 2010 3.262 3.316 3.235 3.298 30,004 +0.08(+2.51%)
Feb 12, 2010 3.181 3.217 3.217 3.217 34,926 +0.01(+0.28%)
Feb 11, 2010 3.137 3.217 3.128 3.208 47,618 +0.07(+2.29%)
Feb 10, 2010 3.172 3.190 3.119 3.137 34,926 -0.07(-2.23%)
Feb 09, 2010 3.199 3.208 3.137 3.208 21,488 +0.06(+1.99%)
Feb 08, 2010 3.155 3.155 3.092 3.146 73,422 +0.01(+0.29%)
Feb 05, 2010 3.128 3.172 3.030 3.137 53,969 +0.03(+0.86%)
Feb 04, 2010 3.154 3.199 3.101 3.110 66,621 -0.08(-2.51%)
Feb 03, 2010 3.243 3.297 3.163 3.190 37,245 -0.07(-2.18%)
Feb 02, 2010 3.261 3.359 3.261 3.261 58,858 +0.02(+0.55%)
Feb 01, 2010 3.145 3.261 3.110 3.243 45,568 +0.13(+4.29%)
Jan 29, 2010 3.110 3.217 3.110 3.110 147,618 +0.00(+0.00%)
Jan 28, 2010 3.181 3.217 3.101 3.110 58,803 -0.07(-2.23%)
Jan 27, 2010 3.101 3.199 3.101 3.181 28,668 +0.07(+2.29%)
Jan 26, 2010 3.145 3.172 3.101 3.110 51,924 -0.04(-1.13%)
Jan 25, 2010 3.172 3.270 3.119 3.145 63,492 -0.01(-0.28%)
Jan 22, 2010 3.181 3.323 3.154 3.154 109,868 -0.02(-0.56%)
Jan 21, 2010 3.261 3.332 3.154 3.172 140,071 -0.09(-2.72%)
Jan 20, 2010 3.252 3.368 3.225 3.261 70,244 -0.04(-1.08%)
Jan 19, 2010 3.377 3.456 3.270 3.297 87,865 -0.02(-0.54%)
Jan 15, 2010 3.385 3.314 3.314 3.314 104,439 -0.05(-1.58%)
Jan 14, 2010 3.385 3.456 3.341 3.368 33,073 -0.03(-0.79%)
Jan 13, 2010 3.456 3.474 3.359 3.394 44,209 -0.04(-1.04%)
Jan 12, 2010 3.492 3.492 3.421 3.430 43,857 -0.08(-2.28%)
Jan 11, 2010 3.501 3.608 3.483 3.510 67,909 +0.07(+2.07%)
Jan 08, 2010 3.492 3.510 3.394 3.439 59,693 -0.08(-2.27%)
Jan 07, 2010 3.474 3.519 3.439 3.519 38,474 +0.08(+2.33%)
Jan 06, 2010 3.545 3.554 3.439 3.439 46,707 -0.12(-3.49%)
Jan 05, 2010 3.599 3.599 3.510 3.563 85,600 -0.04(-0.99%)
Jan 04, 2010 3.421 3.599 3.385 3.599 220,564 +0.24(+7.14%)
Dec 31, 2009 3.394 3.359 3.359 3.359 160,822 -0.04(-1.31%)
Dec 30, 2009 3.465 3.492 3.341 3.403 57,631 -0.06(-1.79%)
Dec 29, 2009 3.554 3.554 3.439 3.465 52,399 -0.07(-2.01%)
Dec 28, 2009 3.563 3.616 3.510 3.536 62,567 +0.01(+0.25%)
Dec 24, 2009 3.412 3.563 3.368 3.528 40,564 +0.12(+3.66%)
Dec 23, 2009 3.279 3.428 3.243 3.403 70,653 +0.12(+3.79%)
Dec 22, 2009 3.359 3.359 3.252 3.279 61,737 -0.08(-2.38%)
Dec 21, 2009 3.359 3.394 3.234 3.359 83,293 -0.04(-1.05%)
Dec 18, 2009 3.234 3.403 3.128 3.394 204,834 +0.20(+6.41%)
Dec 17, 2009 3.145 3.217 3.119 3.190 47,920 +0.03(+0.84%)
Dec 16, 2009 3.163 3.190 3.128 3.163 80,166 +0.04(+1.42%)
Dec 15, 2009 3.199 3.244 3.119 3.119 61,917 -0.10(-3.04%)
Dec 14, 2009 3.199 3.234 3.190 3.217 64,465 +0.02(+0.56%)
Dec 11, 2009 3.243 3.270 3.092 3.199 67,736 -0.02(-0.55%)
Dec 10, 2009 3.243 3.305 3.172 3.217 75,441 +0.00(+0.00%)
Dec 09, 2009 3.208 3.314 3.181 3.217 120,968 +0.07(+2.26%)
Dec 08, 2009 3.723 3.821 3.083 3.145 379,557 -0.63(-16.71%)
Dec 07, 2009 3.954 3.998 3.776 3.776 46,497 -0.17(-4.28%)
Dec 04, 2009 3.892 3.972 3.830 3.945 46,649 +0.15(+3.98%)
Dec 03, 2009 4.016 4.061 3.794 3.794 87,522 -0.18(-4.47%)
Dec 02, 2009 4.105 4.185 3.910 3.972 62,295 -0.14(-3.46%)
Dec 01, 2009 4.105 4.203 4.007 4.114 43,074 +0.06(+1.54%)
Nov 30, 2009 3.954 4.052 3.865 4.052 64,153 +0.09(+2.24%)
Nov 27, 2009 3.954 4.114 3.954 3.963 47,883 -0.08(-1.98%)
Nov 25, 2009 4.061 4.176 4.016 4.043 28,360 -0.01(-0.22%)
Nov 24, 2009 4.025 4.052 3.954 4.052 74,888 +0.02(+0.44%)
Nov 23, 2009 4.123 4.221 4.003 4.034 65,055 -0.01(-0.22%)
Nov 20, 2009 3.998 4.078 3.954 4.043 44,764 +0.03(+0.66%)
Nov 19, 2009 4.167 4.185 3.998 4.016 77,646 -0.17(-4.03%)
Nov 18, 2009 4.221 4.238 4.167 4.185 30,852 -0.04(-1.05%)
Nov 17, 2009 4.203 4.327 4.176 4.230 43,269 +0.01(+0.21%)
Nov 16, 2009 4.203 4.363 4.141 4.221 89,029 +0.07(+1.71%)
Nov 13, 2009 4.185 4.301 4.096 4.150 38,193 +0.03(+0.65%)
Nov 12, 2009 4.283 4.416 4.105 4.123 61,626 -0.15(-3.53%)
Nov 11, 2009 4.354 4.425 4.274 4.274 47,974 -0.01(-0.21%)
Nov 10, 2009 4.345 4.461 4.265 4.283 50,072 -0.12(-2.63%)
Nov 09, 2009 4.425 4.541 4.318 4.398 91,352 +0.04(+0.81%)
Nov 06, 2009 4.292 4.416 4.274 4.363 38,518 +0.00(+0.00%)
Nov 05, 2009 4.167 4.398 4.043 4.363 63,867 +0.26(+6.28%)
Nov 04, 2009 4.407 4.443 4.087 4.105 75,635 -0.26(-5.91%)
Nov 03, 2009 4.221 4.443 4.078 4.363 66,780 +0.11(+2.51%)
Nov 02, 2009 4.238 4.381 4.158 4.256 34,136 +0.04(+0.84%)
Oct 30, 2009 4.274 4.443 4.212 4.221 65,219 -0.11(-2.46%)
Oct 29, 2009 4.381 4.487 4.274 4.327 66,251 -0.11(-2.40%)
Oct 28, 2009 4.452 4.514 4.354 4.434 57,363 -0.04(-0.99%)
Oct 27, 2009 4.523 4.603 4.363 4.478 70,490 -0.02(-0.40%)
Oct 26, 2009 4.425 4.576 4.354 4.496 50,645 +0.09(+2.02%)
Oct 23, 2009 4.576 4.576 4.372 4.407 206,477 -0.54(-10.95%)
Oct 22, 2009 4.789 4.967 4.789 4.949 40,600 +0.15(+3.15%)
Oct 21, 2009 4.869 5.145 4.772 4.798 54,418 -0.07(-1.46%)
Oct 20, 2009 4.843 4.914 4.834 4.869 31,027 +0.08(+1.67%)
Oct 19, 2009 4.727 4.931 4.727 4.789 52,667 +0.02(+0.37%)
Oct 16, 2009 4.789 4.834 4.620 4.772 134,478 -0.12(-2.36%)
Oct 15, 2009 4.976 4.976 4.843 4.887 64,366 -0.14(-2.83%)
Oct 14, 2009 5.136 5.136 4.985 5.029 40,389 -0.04(-0.88%)
Oct 13, 2009 5.038 5.109 5.003 5.074 28,958 +0.02(+0.35%)
Oct 12, 2009 5.216 5.251 5.020 5.056 47,442 -0.05(-1.04%)
Oct 09, 2009 5.020 5.189 4.958 5.109 57,559 +0.06(+1.23%)
Oct 08, 2009 5.278 5.438 5.047 5.047 110,804 -0.17(-3.24%)
Oct 07, 2009 5.225 5.251 5.109 5.216 33,111 -0.04(-0.84%)
Oct 06, 2009 5.216 5.340 5.109 5.260 46,109 +0.06(+1.20%)
Oct 05, 2009 4.967 5.207 4.923 5.198 85,783 +0.29(+5.98%)
Oct 02, 2009 4.931 4.976 4.798 4.905 54,443 -0.10(-1.95%)
Oct 01, 2009 5.047 5.047 4.949 5.003 125,866 -0.06(-1.23%)
Sep 30, 2009 5.251 5.331 5.020 5.065 39,772 -0.17(-3.23%)
Sep 29, 2009 5.269 5.358 5.074 5.234 60,121 -0.02(-0.34%)
Sep 28, 2009 5.109 5.322 5.109 5.251 81,914 +0.20(+4.05%)
Sep 25, 2009 5.065 5.154 4.976 5.047 82,099 -0.02(-0.35%)
Sep 24, 2009 5.065 5.154 4.887 5.065 91,062 +0.01(+0.18%)
Sep 23, 2009 5.225 5.260 4.976 5.056 177,811 -0.14(-2.74%)
Sep 22, 2009 5.376 5.482 5.189 5.198 52,794 -0.15(-2.82%)
Sep 21, 2009 5.242 5.349 5.176 5.349 94,357 +0.04(+0.67%)
Sep 18, 2009 5.527 5.553 5.145 5.314 290,573 -0.19(-3.39%)
Sep 17, 2009 5.553 5.651 5.447 5.500 61,006 -0.11(-1.90%)
Sep 16, 2009 5.509 5.642 5.447 5.607 70,494 +0.09(+1.61%)
Sep 15, 2009 5.651 5.696 5.473 5.518 85,938 -0.13(-2.36%)
Sep 14, 2009 5.802 5.802 5.580 5.651 67,877 -0.19(-3.20%)
Sep 11, 2009 5.545 6.122 5.473 5.838 190,638 +0.28(+4.95%)
Sep 10, 2009 5.091 5.687 5.051 5.562 159,111 +0.45(+8.87%)
Sep 09, 2009 4.958 5.260 4.923 5.109 96,868 +0.12(+2.31%)
Sep 08, 2009 5.242 5.242 4.869 4.994 134,705 -0.25(-4.75%)
Sep 04, 2009 5.118 5.331 5.029 5.242 105,292 +0.12(+2.43%)
Sep 03, 2009 5.091 5.180 4.994 5.118 44,679 +0.03(+0.52%)
Sep 02, 2009 5.065 5.163 4.799 5.091 87,067 -0.01(-0.17%)
Sep 01, 2009 5.287 5.287 4.958 5.100 134,908 -0.21(-4.01%)
Aug 31, 2009 5.349 5.376 5.287 5.314 102,990 -0.06(-1.16%)
Aug 28, 2009 5.473 5.473 5.269 5.376 105,497 -0.10(-1.79%)
Aug 27, 2009 5.385 5.473 5.314 5.473 88,646 +0.11(+1.99%)
Aug 26, 2009 5.349 5.438 5.242 5.367 82,263 -0.01(-0.17%)
Aug 25, 2009 5.545 5.571 5.287 5.376 211,233 -0.25(-4.42%)
Aug 24, 2009 6.113 6.273 5.465 5.625 431,750 -0.45(-7.46%)
Aug 21, 2009 6.335 6.620 5.998 6.078 237,536 -0.28(-4.34%)
Aug 20, 2009 6.095 6.540 6.024 6.353 161,186 +0.26(+4.23%)
Aug 19, 2009 5.802 6.211 5.509 6.095 170,000 +0.18(+3.00%)
Aug 18, 2009 5.838 5.918 5.473 5.918 216,223 +0.10(+1.68%)
Aug 17, 2009 5.482 5.847 5.216 5.820 187,589 +0.24(+4.30%)
Aug 14, 2009 5.687 5.713 5.447 5.580 156,389 -0.08(-1.41%)
Aug 13, 2009 5.447 5.731 5.411 5.660 123,899 +0.23(+4.26%)
Aug 12, 2009 5.198 5.509 5.198 5.429 158,873 +0.22(+4.27%)
Aug 11, 2009 5.296 5.456 5.180 5.207 60,502 -0.13(-2.50%)
Aug 10, 2009 5.420 5.482 5.242 5.340 73,787 -0.04(-0.83%)
Aug 07, 2009 5.314 5.580 5.216 5.385 138,985 +0.17(+3.24%)
Aug 06, 2009 4.985 5.291 4.914 5.216 125,521 +0.24(+4.82%)
Aug 05, 2009 5.225 5.234 4.896 4.976 108,140 -0.26(-4.92%)
Aug 04, 2009 5.038 5.242 4.949 5.234 64,078 +0.17(+3.33%)
Aug 03, 2009 4.860 5.198 4.834 5.065 66,276 +0.20(+4.20%)
Jul 31, 2009 4.940 4.976 4.576 4.860 138,376 -0.12(-2.50%)
Jul 30, 2009 5.171 5.225 4.949 4.985 71,166 -0.13(-2.60%)
Jul 29, 2009 5.216 5.242 5.056 5.118 62,738 -0.16(-3.03%)
Jul 28, 2009 5.029 5.500 5.003 5.278 95,843 +0.24(+4.76%)
Jul 27, 2009 5.045 5.225 4.994 5.038 39,151 +0.04(+0.71%)
Jul 24, 2009 5.242 5.242 4.940 5.003 837 -0.30(-5.70%)
Jul 23, 2009 4.860 5.322 4.860 5.305 121,354 +0.39(+7.96%)
Jul 22, 2009 4.763 5.083 4.763 4.914 65,044 +0.12(+2.60%)
Jul 21, 2009 4.834 4.967 4.709 4.789 51,890 +0.00(+0.00%)
Jul 20, 2009 4.940 5.118 4.665 4.789 161,311 -0.04(-0.74%)
Jul 17, 2009 4.354 5.411 4.354 4.825 665,945 +0.60(+14.08%)
Jul 16, 2009 4.096 4.318 4.096 4.230 44,810 +0.12(+2.81%)
Jul 15, 2009 4.185 4.478 3.847 4.114 182,331 -0.01(-0.22%)
Jul 14, 2009 4.150 4.398 4.016 4.123 127,191 -0.04(-0.85%)
Jul 13, 2009 4.301 4.301 3.963 4.158 84,496 -0.13(-3.11%)
Jul 10, 2009 3.865 4.407 3.776 4.292 118,725 +0.43(+11.03%)
Jul 09, 2009 4.247 4.292 3.839 3.865 147,157 -0.34(-8.03%)
Jul 08, 2009 4.461 4.505 4.087 4.203 168,192 -0.26(-5.78%)
Jul 07, 2009 4.549 4.558 4.443 4.461 133,536 -0.06(-1.38%)
Jul 06, 2009 4.700 4.700 4.416 4.523 132,417 -0.18(-3.78%)
Jul 02, 2009 4.443 4.763 4.309 4.700 156,217 +0.25(+5.59%)
Jul 01, 2009 4.221 4.620 4.185 4.452 191,707 +0.32(+7.74%)
Jun 30, 2009 4.150 4.398 3.998 4.132 196,961 -0.01(-0.21%)
Jun 29, 2009 4.238 4.434 3.998 4.141 142,979 -0.07(-1.69%)
Jun 26, 2009 3.910 4.212 3.910 4.212 221,956 +0.35(+8.97%)
Jun 25, 2009 3.943 4.016 3.759 3.865 86,936 +0.07(+1.87%)
Jun 24, 2009 3.856 4.016 3.776 3.794 101,313 -0.04(-0.93%)
Jun 23, 2009 3.963 3.998 3.510 3.830 272,751 -0.10(-2.49%)
Jun 22, 2009 4.336 4.452 3.919 3.927 191,673 -0.47(-10.71%)
Jun 19, 2009 4.780 4.825 4.230 4.398 240,673 -0.28(-5.89%)
Jun 18, 2009 4.763 4.763 4.585 4.674 67,862 -0.11(-2.23%)
Jun 17, 2009 4.807 4.878 4.541 4.780 73,730 -0.01(-0.19%)
Jun 16, 2009 5.242 5.322 4.700 4.789 93,545 -0.32(-6.26%)
Jun 15, 2009 5.100 5.269 4.976 5.109 142,212 +0.03(+0.52%)
Jun 12, 2009 5.083 5.589 4.923 5.083 240,825 -0.06(-1.21%)
Jun 11, 2009 4.834 5.154 4.780 5.145 116,508 +0.34(+7.02%)
Jun 10, 2009 5.109 5.109 4.709 4.807 70,011 -0.21(-4.25%)
Jun 09, 2009 4.843 5.065 4.674 5.020 92,580 +0.22(+4.63%)
Jun 08, 2009 4.834 4.940 4.709 4.798 97,536 -0.08(-1.64%)
Jun 05, 2009 5.056 5.065 4.736 4.878 56,948 -0.06(-1.26%)
Jun 04, 2009 4.958 5.100 4.789 4.940 45,121 +0.03(+0.54%)
Jun 03, 2009 5.003 5.074 4.887 4.914 86,000 -0.15(-2.98%)
Jun 02, 2009 5.171 5.171 4.896 5.065 149,332 -0.15(-2.90%)
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.