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%)
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.