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 29, 2009 4.843 5.553 4.816 5.269 147,971 +0.47(+9.81%)
May 28, 2009 5.402 5.438 4.629 4.798 276,365 -0.56(-10.45%)
May 27, 2009 5.678 5.678 5.100 5.358 139,212 -0.41(-7.09%)
May 26, 2009 5.322 5.856 5.296 5.767 57,955 +0.40(+7.45%)
May 22, 2009 5.669 5.811 5.331 5.367 80,735 -0.28(-4.88%)
May 21, 2009 5.687 5.740 5.562 5.642 61,602 -0.10(-1.70%)
May 20, 2009 5.820 5.944 5.545 5.740 85,362 -0.01(-0.15%)
May 19, 2009 6.167 6.300 5.687 5.749 83,290 -0.39(-6.37%)
May 18, 2009 5.465 6.442 5.429 6.140 225,893 +0.81(+15.17%)
May 15, 2009 5.278 6.193 5.163 5.331 313,568 +0.12(+2.21%)
May 14, 2009 4.727 5.278 4.647 5.216 214,309 +0.58(+12.45%)
May 13, 2009 4.887 4.994 4.629 4.638 95,327 -0.28(-5.78%)
May 12, 2009 5.154 5.234 4.816 4.923 41,366 -0.14(-2.81%)
May 11, 2009 4.976 5.216 4.843 5.065 112,574 +0.17(+3.45%)
May 08, 2009 4.709 5.109 4.709 4.896 105,708 +0.28(+6.17%)
May 07, 2009 4.949 5.011 4.594 4.612 87,821 -0.25(-5.12%)
May 06, 2009 5.020 5.020 4.647 4.860 61,949 -0.04(-0.73%)
May 05, 2009 4.825 5.038 4.333 4.896 244,959 +0.04(+0.92%)
May 04, 2009 4.896 4.923 4.789 4.852 205,445 +0.60(+14.23%)
May 01, 2009 3.794 4.283 3.776 4.247 101,594 +0.45(+11.94%)
Apr 30, 2009 3.519 4.238 3.448 3.794 111,292 +0.33(+9.49%)
Apr 29, 2009 3.430 3.581 3.350 3.465 58,516 +0.05(+1.56%)
Apr 28, 2009 3.501 3.528 3.323 3.412 90,397 -0.12(-3.27%)
Apr 27, 2009 3.288 3.608 3.243 3.528 130,285 +0.13(+3.93%)
Apr 24, 2009 3.297 3.465 3.161 3.394 90,907 +0.14(+4.37%)
Apr 23, 2009 3.297 3.412 3.243 3.252 43,690 -0.04(-1.08%)
Apr 22, 2009 3.270 3.545 3.208 3.288 53,056 -0.04(-1.07%)
Apr 21, 2009 3.377 3.412 3.163 3.323 26,719 -0.06(-1.84%)
Apr 20, 2009 3.394 3.465 3.252 3.385 77,819 -0.12(-3.30%)
Apr 17, 2009 3.528 3.528 3.412 3.501 59,351 -0.01(-0.25%)
Apr 16, 2009 3.430 3.519 3.314 3.510 26,382 +0.11(+3.13%)
Apr 15, 2009 3.510 3.563 3.323 3.403 38,446 -0.13(-3.77%)
Apr 14, 2009 3.217 3.572 2.897 3.536 131,754 +0.25(+7.57%)
Apr 13, 2009 3.270 3.474 3.172 3.288 101,708 -0.02(-0.54%)
Apr 09, 2009 2.994 3.332 2.879 3.305 150,941 +0.37(+12.73%)
Apr 08, 2009 2.799 2.941 2.755 2.932 35,505 +0.15(+5.43%)
Apr 07, 2009 2.897 3.092 2.746 2.781 88,314 -0.17(-5.72%)
Apr 06, 2009 2.737 3.172 2.710 2.950 196,460 +0.19(+6.75%)
Apr 03, 2009 2.710 2.826 2.666 2.763 105,127 +0.12(+4.36%)
Apr 02, 2009 2.808 2.906 2.488 2.648 251,302 -0.08(-2.93%)
Apr 01, 2009 2.657 2.879 2.568 2.728 91,907 +0.00(+0.00%)
Mar 31, 2009 2.790 2.843 2.657 2.728 138,439 +0.00(+0.00%)
Mar 30, 2009 2.506 2.763 2.435 2.728 119,570 +0.06(+2.33%)
Mar 26, 2009 2.710 2.710 2.550 2.666 130,053 -0.04(-1.64%)
Mar 25, 2009 2.506 2.719 2.444 2.710 84,049 +0.24(+9.71%)
Mar 24, 2009 2.523 2.595 2.408 2.470 44,715 -0.12(-4.79%)
Mar 23, 2009 2.435 2.595 2.435 2.595 335,619 -0.04(-1.68%)
Mar 20, 2009 2.550 2.657 2.541 2.639 78,219 +0.10(+3.85%)
Mar 19, 2009 2.621 2.657 2.515 2.541 76,922 -0.04(-1.38%)
Mar 18, 2009 2.621 2.799 2.550 2.577 82,528 -0.07(-2.68%)
Mar 17, 2009 2.577 2.675 2.479 2.648 126,560 +0.08(+3.11%)
Mar 16, 2009 3.012 3.012 2.523 2.568 78,928 -0.32(-11.08%)
Mar 13, 2009 3.119 3.288 2.888 2.888 0 -0.22(-7.14%)
Mar 12, 2009 2.621 3.154 2.586 3.110 80,773 +0.49(+18.64%)
Mar 11, 2009 3.012 3.110 2.612 2.621 55,789 -0.38(-12.72%)
Mar 10, 2009 2.932 3.101 2.870 3.003 59,866 +0.20(+7.30%)
Mar 09, 2009 2.977 3.101 2.781 2.799 38,670 -0.22(-7.35%)
Mar 06, 2009 2.372 3.048 2.319 3.021 0 +0.59(+24.09%)
Mar 05, 2009 2.355 2.488 2.328 2.435 12,604 -0.02(-0.72%)
Mar 04, 2009 2.488 2.559 2.435 2.452 20,765 +0.11(+4.55%)
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.