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 30, 2014 1.400 1.430 1.400 1.410 10,387 -0.02(-1.40%)
May 29, 2014 1.400 1.440 1.400 1.430 3,600 +0.02(+1.42%)
May 28, 2014 1.400 1.420 1.370 1.410 14,418 +0.01(+0.71%)
May 27, 2014 1.400 1.400 1.370 1.400 23,622 +0.02(+1.45%)
May 23, 2014 1.370 1.380 1.380 1.380 38,100 +0.02(+1.46%)
May 22, 2014 1.370 1.372 1.360 1.360 9,424 -0.02(-1.44%)
May 21, 2014 1.410 1.500 1.380 1.380 32,339 -0.06(-4.17%)
May 20, 2014 1.409 1.440 1.400 1.440 2,907 +0.01(+0.63%)
May 19, 2014 1.450 1.450 1.430 1.431 37,441 -0.02(-1.31%)
May 16, 2014 1.450 1.450 1.430 1.450 11,293 -0.01(-0.68%)
May 15, 2014 1.450 1.460 1.450 1.460 17,148 +0.01(+0.69%)
May 14, 2014 1.470 1.480 1.450 1.450 19,952 -0.03(-1.96%)
May 13, 2014 1.456 1.490 1.450 1.479 9,565 +0.01(+0.61%)
May 12, 2014 1.470 1.490 1.450 1.470 11,268 +0.00(+0.17%)
May 09, 2014 1.460 1.470 1.450 1.468 8,800 +0.02(+1.21%)
May 08, 2014 1.460 1.470 1.445 1.450 10,145 +0.02(+1.40%)
May 07, 2014 1.450 1.470 1.430 1.430 13,657 -0.03(-2.05%)
May 06, 2014 1.460 1.470 1.450 1.460 17,473 +0.00(+0.34%)
May 05, 2014 1.450 1.460 1.430 1.455 32,490 -0.01(-1.02%)
May 02, 2014 1.460 1.470 1.450 1.470 19,448 +0.02(+1.38%)
May 01, 2014 1.490 1.490 1.330 1.450 22,916 +0.00(+0.00%)
Apr 30, 2014 1.430 1.470 1.400 1.450 28,838 +0.02(+1.40%)
Apr 29, 2014 1.400 1.430 1.400 1.430 17,985 +0.04(+2.88%)
Apr 28, 2014 1.390 1.410 1.380 1.390 6,018 +0.01(+0.51%)
Apr 25, 2014 1.330 1.390 1.330 1.383 42,452 +0.00(+0.22%)
Apr 24, 2014 1.450 1.450 1.310 1.380 124,327 -0.07(-4.82%)
Apr 23, 2014 1.440 1.490 1.427 1.450 26,460 +0.01(+0.69%)
Apr 22, 2014 1.449 1.450 1.410 1.440 24,561 -0.01(-0.69%)
Apr 21, 2014 1.470 1.470 1.430 1.450 12,595 -0.01(-0.68%)
Apr 17, 2014 1.480 1.460 1.460 1.460 25,800 +0.01(+1.02%)
Apr 16, 2014 1.450 1.450 1.440 1.445 17,049 +0.02(+1.07%)
Apr 15, 2014 1.480 1.480 1.420 1.430 17,508 -0.02(-1.38%)
Apr 14, 2014 1.450 1.470 1.450 1.450 20,481 -0.01(-0.68%)
Apr 11, 2014 1.500 1.500 1.460 1.460 5,210 +0.00(+0.00%)
Apr 10, 2014 1.460 1.490 1.460 1.460 27,355 -0.04(-2.67%)
Apr 09, 2014 1.470 1.500 1.470 1.500 18,732 +0.01(+0.68%)
Apr 08, 2014 1.510 1.530 1.452 1.490 79,632 -0.02(-1.33%)
Apr 07, 2014 1.500 1.510 1.490 1.510 7,093 -0.03(-1.95%)
Apr 04, 2014 1.540 1.540 1.500 1.540 2,240 +0.00(+0.26%)
Apr 03, 2014 1.550 1.550 1.530 1.536 8,907 -0.03(-2.17%)
Apr 02, 2014 1.480 1.570 1.460 1.570 31,917 +0.12(+8.28%)
Apr 01, 2014 1.530 1.530 1.430 1.450 114,161 -0.07(-4.61%)
Mar 31, 2014 1.530 1.560 1.510 1.520 58,522 -0.02(-1.30%)
Mar 28, 2014 1.590 1.590 1.540 1.540 42,444 -0.01(-0.65%)
Mar 27, 2014 1.560 1.580 1.550 1.550 30,539 -0.02(-1.27%)
Mar 26, 2014 1.590 1.600 1.570 1.570 9,145 -0.01(-0.63%)
Mar 25, 2014 1.560 1.600 1.560 1.580 51,161 -0.01(-0.63%)
Mar 24, 2014 1.630 1.630 1.520 1.590 45,206 -0.05(-3.05%)
Mar 21, 2014 1.580 1.640 1.580 1.640 27,271 +0.06(+3.80%)
Mar 20, 2014 1.639 1.640 1.550 1.580 42,179 -0.06(-3.66%)
Mar 19, 2014 1.610 1.660 1.610 1.640 53,352 -0.01(-0.61%)
Mar 18, 2014 1.620 1.700 1.620 1.650 36,044 +0.04(+2.48%)
Mar 17, 2014 1.610 1.630 1.610 1.610 33,687 -0.01(-0.62%)
Mar 14, 2014 1.610 1.620 1.600 1.620 45,660 -0.02(-1.22%)
Mar 13, 2014 1.540 1.650 1.540 1.640 150,264 +0.07(+4.48%)
Mar 12, 2014 1.590 1.590 1.560 1.570 49,893 -0.00(-0.02%)
Mar 11, 2014 1.560 1.600 1.560 1.570 47,517 +0.02(+1.29%)
Mar 10, 2014 1.590 1.590 1.550 1.550 22,065 -0.04(-2.52%)
Mar 07, 2014 1.558 1.600 1.540 1.590 49,334 +0.02(+1.28%)
Mar 06, 2014 1.560 1.570 1.540 1.570 17,304 +0.00(+0.06%)
Mar 05, 2014 1.550 1.569 1.538 1.569 12,827 -0.01(-0.44%)
Mar 04, 2014 1.560 1.580 1.540 1.576 11,526 +0.04(+2.34%)
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.