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, 2017 1.090 1.111 1.070 1.110 18,203 +0.01(+0.91%)
Jun 29, 2017 1.120 1.124 1.087 1.100 29,005 -0.02(-1.79%)
Jun 28, 2017 1.148 1.148 1.119 1.120 18,452 -0.02(-1.66%)
Jun 27, 2017 1.150 1.160 1.139 1.139 18,303 -0.02(-1.82%)
Jun 26, 2017 1.170 1.170 1.155 1.160 15,805 -0.01(-0.85%)
Jun 23, 2017 1.136 1.180 1.110 1.170 49,261 +0.05(+4.46%)
Jun 22, 2017 1.130 1.130 1.110 1.120 9,573 -0.01(-0.88%)
Jun 21, 2017 1.090 1.130 1.087 1.130 18,491 +0.05(+4.63%)
Jun 20, 2017 1.100 1.120 1.071 1.080 23,415 -0.04(-3.57%)
Jun 19, 2017 1.140 1.140 1.100 1.120 57,146 +0.01(+0.90%)
Jun 16, 2017 1.110 1.130 1.110 1.110 6,877 +0.00(+0.00%)
Jun 15, 2017 1.140 1.150 1.110 1.110 24,627 -0.03(-2.70%)
Jun 14, 2017 1.170 1.170 1.140 1.141 8,098 -0.01(-0.80%)
Jun 13, 2017 1.150 1.160 1.130 1.150 24,190 +0.00(+0.00%)
Jun 12, 2017 1.160 1.160 1.140 1.150 12,333 -0.01(-0.86%)
Jun 09, 2017 1.140 1.160 1.140 1.160 18,399 +0.01(+0.87%)
Jun 08, 2017 1.150 1.170 1.140 1.150 15,886 +0.00(+0.00%)
Jun 07, 2017 1.180 1.180 1.150 1.150 97,945 -0.01(-0.76%)
Jun 06, 2017 1.140 1.170 1.140 1.159 29,877 +0.01(+0.77%)
Jun 05, 2017 1.160 1.170 1.145 1.150 8,015 +0.00(+0.09%)
Jun 02, 2017 1.140 1.160 1.132 1.149 23,194 +0.02(+1.68%)
Jun 01, 2017 1.120 1.160 1.120 1.130 64,244 +0.01(+0.89%)
May 31, 2017 1.111 1.120 1.111 1.120 17,864 +0.01(+0.90%)
May 30, 2017 1.130 1.130 1.110 1.110 2,451 -0.01(-0.89%)
May 26, 2017 1.110 1.140 1.100 1.120 29,289 +0.01(+0.90%)
May 25, 2017 1.120 1.130 1.110 1.110 3,721 +0.00(+0.00%)
May 24, 2017 1.110 1.140 1.100 1.110 13,964 -0.01(-0.89%)
May 23, 2017 1.140 1.140 1.120 1.120 19,657 +0.00(+0.00%)
May 22, 2017 1.140 1.140 1.120 1.120 9,111 -0.02(-1.75%)
May 19, 2017 1.120 1.140 1.115 1.140 7,302 +0.02(+1.79%)
May 18, 2017 1.138 1.140 1.110 1.120 13,455 -0.01(-0.88%)
May 17, 2017 1.140 1.140 1.120 1.130 13,246 -0.01(-0.89%)
May 16, 2017 1.130 1.140 1.120 1.140 12,083 +0.02(+1.79%)
May 15, 2017 1.110 1.120 1.080 1.120 34,428 +0.00(+0.00%)
May 12, 2017 1.140 1.140 1.120 1.120 3,806 +0.01(+0.90%)
May 11, 2017 1.110 1.140 1.110 1.110 10,033 +0.01(+0.91%)
May 10, 2017 1.120 1.140 1.100 1.100 48,006 -0.01(-0.90%)
May 09, 2017 1.098 1.130 1.090 1.110 169,084 +0.04(+3.74%)
May 08, 2017 1.060 1.080 1.060 1.070 18,898 +0.00(+0.00%)
May 05, 2017 1.050 1.080 1.030 1.070 26,418 +0.02(+1.90%)
May 04, 2017 1.060 1.060 1.050 1.050 22,138 -0.02(-1.88%)
May 03, 2017 1.050 1.080 1.040 1.070 35,559 +0.03(+2.88%)
May 02, 2017 1.040 1.050 1.030 1.040 66,456 -0.04(-3.69%)
May 01, 2017 1.070 1.080 1.050 1.080 27,526 +0.05(+4.84%)
Apr 28, 2017 1.010 1.050 1.010 1.030 72,570 +0.00(+0.00%)
Apr 27, 2017 1.050 1.080 1.020 1.030 52,531 -0.03(-2.83%)
Apr 26, 2017 1.043 1.060 1.040 1.060 31,088 +0.02(+1.92%)
Apr 25, 2017 1.050 1.050 1.040 1.040 36,407 +0.01(+0.96%)
Apr 24, 2017 1.030 1.045 1.020 1.030 11,306 +0.00(+0.01%)
Apr 21, 2017 1.040 1.040 1.020 1.030 93,749 +0.00(+0.00%)
Apr 20, 2017 1.030 1.050 1.020 1.030 79,435 +0.01(+0.98%)
Apr 19, 2017 1.040 1.040 1.010 1.020 19,239 -0.01(-0.97%)
Apr 18, 2017 1.030 1.040 1.030 1.030 5,548 +0.00(+0.00%)
Apr 17, 2017 1.030 1.040 1.030 1.030 2,490 -0.01(-0.96%)
Apr 13, 2017 1.030 1.040 1.030 1.040 9,202 +0.01(+0.97%)
Apr 12, 2017 1.034 1.040 1.030 1.030 8,350 +0.01(+0.98%)
Apr 11, 2017 1.030 1.040 1.020 1.020 4,959 +0.00(+0.00%)
Apr 10, 2017 1.040 1.040 1.020 1.020 2,460 -0.03(-2.86%)
Apr 07, 2017 1.030 1.050 1.020 1.050 23,343 +0.00(+0.01%)
Apr 06, 2017 1.050 1.050 1.050 1.050 2,409 +0.02(+1.93%)
Apr 05, 2017 1.050 1.060 1.030 1.030 16,568 -0.01(-0.96%)
Apr 04, 2017 1.050 1.060 1.040 1.040 36,204 -0.01(-0.95%)
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.