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 (%)
Jun 30, 2014 1.360 1.420 1.360 1.370 21,711 -0.03(-2.14%)
Jun 27, 2014 1.401 1.420 1.370 1.400 21,516 -0.01(-0.71%)
Jun 26, 2014 1.420 1.420 1.410 1.410 13,298 -0.01(-0.70%)
Jun 25, 2014 1.420 1.420 1.400 1.420 8,818 +0.01(+0.71%)
Jun 24, 2014 1.400 1.420 1.390 1.410 25,889 +0.00(+0.00%)
Jun 23, 2014 1.420 1.420 1.380 1.410 22,590 -0.03(-2.08%)
Jun 20, 2014 1.380 1.450 1.380 1.440 29,014 +0.05(+3.60%)
Jun 19, 2014 1.380 1.420 1.370 1.390 16,917 -0.06(-4.14%)
Jun 18, 2014 1.420 1.450 1.410 1.450 12,820 +0.02(+1.40%)
Jun 17, 2014 1.370 1.450 1.370 1.430 35,468 +0.02(+1.42%)
Jun 16, 2014 1.400 1.430 1.370 1.410 22,222 -0.01(-0.70%)
Jun 13, 2014 1.450 1.450 1.400 1.420 13,585 +0.01(+0.71%)
Jun 12, 2014 1.410 1.410 1.370 1.410 15,025 +0.01(+0.71%)
Jun 11, 2014 1.400 1.430 1.400 1.400 906 -0.02(-1.48%)
Jun 10, 2014 1.390 1.450 1.390 1.421 9,074 -0.01(-0.63%)
Jun 06, 2014 1.390 1.430 1.390 1.430 8,729 -0.01(-0.69%)
Jun 05, 2014 1.390 1.440 1.390 1.440 5,817 +0.02(+1.41%)
Jun 04, 2014 1.400 1.440 1.400 1.420 36,961 -0.01(-0.70%)
Jun 03, 2014 1.384 1.450 1.384 1.430 23,643 +0.04(+2.83%)
Jun 02, 2014 1.410 1.450 1.380 1.391 5,699 -0.02(-1.37%)
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%)
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.