Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dover Downs Gaming & Entertainment Inc (NY: DDE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.516	6.516	5.882	5.882	61,560	-0.63(-9.73%)
Jul 30, 2002	6.605	6.605	6.409	6.516	19,582	-0.12(-1.79%)
Jul 29, 2002	6.279	6.635	6.220	6.635	38,601	+0.12(+1.82%)
Jul 26, 2002	6.498	6.635	6.486	6.516	16,431	+0.01(+0.18%)
Jul 25, 2002	6.546	6.664	6.457	6.504	11,704	-0.01(-0.18%)
Jul 24, 2002	6.717	6.717	6.457	6.516	24,421	-0.21(-3.08%)
Jul 23, 2002	6.901	6.931	6.723	6.723	26,559	-0.33(-4.62%)
Jul 22, 2002	7.108	7.138	6.960	7.049	37,251	-0.09(-1.24%)
Jul 19, 2002	7.257	7.257	7.108	7.138	9,228	-0.24(-3.21%)
Jul 17, 2002	7.280	7.405	7.280	7.375	76,866	-0.06(-0.80%)
Jul 12, 2002	7.582	7.600	7.434	7.434	11,254	-0.09(-1.18%)
Jul 11, 2002	7.642	7.671	7.493	7.523	43,666	-0.14(-1.85%)
Jul 10, 2002	7.594	7.701	7.582	7.665	42,878	+0.02(+0.31%)
Jul 09, 2002	7.588	7.642	7.588	7.642	43,328	+0.05(+0.70%)
Jul 08, 2002	7.606	7.606	7.588	7.588	58,071	-0.02(-0.31%)
Jul 05, 2002	7.612	7.612	7.553	7.612	15,643	+0.00(+0.00%)
Jul 04, 2002	7.665	7.665	7.535	7.612	52,107	+0.00(+0.00%)
Jul 03, 2002	7.665	7.665	7.535	7.612	52,107	+0.01(+0.08%)
Jul 02, 2002	7.571	7.606	7.553	7.606	9,791	+0.02(+0.31%)
Jul 01, 2002	7.582	7.642	7.553	7.582	44,791	+0.00(+0.00%)
Jun 28, 2002	7.612	7.612	7.493	7.582	54,470	-0.03(-0.39%)
Jun 27, 2002	7.665	7.665	7.582	7.612	26,334	-0.03(-0.39%)
Jun 26, 2002	7.630	7.671	7.630	7.642	52,107	+0.01(+0.16%)
Jun 25, 2002	7.926	7.938	7.588	7.630	73,715	-0.13(-1.68%)
Jun 21, 2002	7.701	7.766	7.677	7.760	44,341	+0.07(+0.85%)
Jun 20, 2002	7.642	7.790	7.642	7.695	26,672	+0.02(+0.31%)
Jun 19, 2002	7.730	7.837	7.671	7.671	41,415	-0.09(-1.14%)
Jun 18, 2002	7.671	7.819	7.671	7.760	43,328	+0.06(+0.77%)
Jun 17, 2002	7.689	7.760	7.671	7.701	38,039	+0.01(+0.08%)
Jun 14, 2002	7.766	7.819	7.653	7.695	5,514	-0.21(-2.70%)
Jun 12, 2002	7.642	7.908	7.612	7.908	40,852	+0.27(+3.49%)
Jun 11, 2002	7.642	7.730	7.612	7.642	59,422	+0.01(+0.16%)
Jun 10, 2002	7.642	7.642	7.505	7.630	49,406	-0.04(-0.54%)
Jun 07, 2002	7.576	7.671	7.576	7.671	5,739	+0.09(+1.25%)
Jun 06, 2002	7.553	7.582	7.493	7.576	21,833	+0.02(+0.31%)
Jun 05, 2002	7.434	7.553	7.434	7.553	79,117	-0.33(-4.14%)
May 31, 2002	7.967	7.967	7.849	7.879	19,357	-0.08(-1.04%)
May 28, 2002	8.139	8.169	7.849	7.961	30,611	-0.12(-1.47%)
May 27, 2002	8.435	8.441	8.080	8.080	50,418	+0.00(+0.00%)
May 24, 2002	8.435	8.441	8.080	8.080	50,418	-0.36(-4.28%)
May 23, 2002	8.548	8.548	8.400	8.441	15,755	-0.10(-1.18%)
May 22, 2002	8.501	8.548	8.447	8.542	10,241	+0.08(+0.91%)
May 21, 2002	8.560	8.572	8.441	8.465	12,154	-0.09(-1.11%)
May 20, 2002	8.809	8.809	8.518	8.560	67,750	-0.25(-2.82%)
May 17, 2002	8.169	8.826	8.062	8.809	115,018	+0.72(+8.94%)
May 16, 2002	8.175	8.234	8.056	8.086	12,717	-0.15(-1.80%)
May 15, 2002	8.175	8.264	8.015	8.234	26,334	+0.08(+1.02%)
May 14, 2002	7.890	8.293	7.879	8.151	80,467	+0.27(+3.38%)
May 13, 2002	7.642	7.902	7.642	7.884	43,778	+0.18(+2.38%)
May 10, 2002	7.630	7.701	7.523	7.701	59,759	+0.07(+0.93%)
May 09, 2002	7.754	7.772	7.630	7.630	33,425	-0.13(-1.68%)
May 08, 2002	7.689	7.760	7.642	7.760	54,132	+0.09(+1.16%)
May 07, 2002	7.642	7.730	7.612	7.671	102,188	+0.03(+0.39%)
May 06, 2002	7.434	7.701	7.434	7.642	204,038	+0.15(+1.98%)
May 03, 2002	7.079	7.493	7.079	7.493	573,965	+0.41(+5.86%)
May 02, 2002	7.049	7.168	6.996	7.079	93,297	+0.01(+0.08%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dover Downs Gaming & Entertainment Inc (NY: DDE )

Historical Prices