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 (%)
Jul 30, 2004 5.776 5.924 5.746 5.799 28,135 -0.01(-0.20%)
Jul 29, 2004 5.551 5.864 5.551 5.811 30,161 +0.30(+5.37%)
Jul 28, 2004 5.272 5.533 5.248 5.515 26,785 +0.21(+4.02%)
Jul 27, 2004 5.402 5.402 5.272 5.302 86,770 -0.11(-2.08%)
Jul 26, 2004 5.805 5.805 5.414 5.414 19,244 -0.40(-6.83%)
Jul 23, 2004 5.924 6.013 5.805 5.811 6,189 -0.14(-2.39%)
Jul 22, 2004 5.953 5.971 5.918 5.953 85,081 -0.03(-0.50%)
Jul 21, 2004 6.042 6.042 5.983 5.983 19,019 +0.00(+0.00%)
Jul 20, 2004 6.226 6.226 5.924 5.983 27,122 -0.30(-4.81%)
Jul 19, 2004 5.983 6.409 5.900 6.285 20,032 +0.27(+4.43%)
Jul 16, 2004 6.155 6.178 6.013 6.018 8,890 -0.16(-2.59%)
Jul 15, 2004 6.309 6.309 6.167 6.178 16,768 -0.12(-1.97%)
Jul 14, 2004 6.338 6.415 6.279 6.303 4,951 -0.04(-0.56%)
Jul 13, 2004 6.338 6.404 6.327 6.338 14,292 +0.00(+0.00%)
Jul 12, 2004 6.344 6.386 6.332 6.338 14,968 +0.01(+0.19%)
Jul 09, 2004 6.338 6.344 6.309 6.327 15,980 -0.01(-0.19%)
Jul 08, 2004 6.267 6.392 6.244 6.338 37,926 +0.07(+1.13%)
Jul 07, 2004 6.457 6.457 6.250 6.267 25,772 -0.19(-2.94%)
Jul 06, 2004 6.575 6.575 6.457 6.457 21,045 -0.18(-2.68%)
Jul 02, 2004 6.569 6.635 6.492 6.635 5,852 +0.07(+1.08%)
Jul 01, 2004 6.664 6.687 6.486 6.563 66,287 -0.10(-1.51%)
Jun 30, 2004 6.635 6.800 6.617 6.664 12,829 +0.07(+1.08%)
Jun 29, 2004 6.635 6.635 6.534 6.593 14,743 -0.02(-0.27%)
Jun 28, 2004 6.617 6.664 6.611 6.611 11,254 +0.02(+0.27%)
Jun 25, 2004 6.605 6.623 6.575 6.593 36,013 -0.01(-0.18%)
Jun 24, 2004 6.712 6.712 6.581 6.605 7,427 -0.12(-1.76%)
Jun 23, 2004 6.800 6.806 6.700 6.723 11,254 -0.09(-1.30%)
Jun 22, 2004 6.765 6.866 6.635 6.812 27,572 -0.01(-0.17%)
Jun 21, 2004 6.753 6.824 6.741 6.824 7,877 +0.04(+0.61%)
Jun 18, 2004 6.706 6.806 6.700 6.783 18,231 +0.08(+1.15%)
Jun 17, 2004 6.635 6.723 6.581 6.706 8,890 +0.10(+1.52%)
Jun 16, 2004 6.546 6.605 6.516 6.605 14,855 +0.08(+1.18%)
Jun 15, 2004 6.812 6.901 6.516 6.528 31,286 -0.25(-3.67%)
Jun 14, 2004 6.818 6.871 6.753 6.777 25,096 +0.01(+0.09%)
Jun 10, 2004 6.812 6.812 6.741 6.771 21,720 -0.04(-0.61%)
Jun 09, 2004 6.931 6.960 6.723 6.812 27,460 -0.18(-2.54%)
Jun 08, 2004 6.753 7.037 6.729 6.990 9,791 +0.18(+2.70%)
Jun 07, 2004 6.368 6.806 6.350 6.806 16,543 +0.47(+7.38%)
Jun 04, 2004 6.415 6.415 6.279 6.338 22,395 -0.05(-0.74%)
Jun 03, 2004 6.546 6.546 6.220 6.386 28,810 -0.20(-2.97%)
Jun 02, 2004 6.575 6.605 6.522 6.581 12,604 +0.04(+0.63%)
Jun 01, 2004 6.291 6.540 6.291 6.540 12,492 +0.19(+2.99%)
May 28, 2004 6.368 6.421 6.338 6.350 23,971 -0.17(-2.55%)
May 27, 2004 6.575 6.593 6.516 6.516 12,717 -0.02(-0.36%)
May 26, 2004 6.504 6.623 6.504 6.540 26,334 +0.04(+0.55%)
May 25, 2004 6.563 6.623 6.492 6.504 17,556 -0.12(-1.79%)
May 24, 2004 6.635 6.688 6.617 6.623 5,289 +0.03(+0.45%)
May 21, 2004 6.623 6.635 6.540 6.593 20,370 -0.02(-0.36%)
May 20, 2004 6.688 6.771 6.605 6.617 16,543 -0.05(-0.71%)
May 19, 2004 6.694 6.723 6.664 6.664 6,639 +0.01(+0.18%)
May 18, 2004 6.664 6.682 6.640 6.652 3,601 +0.05(+0.72%)
May 17, 2004 6.635 6.640 6.546 6.605 14,743 -0.02(-0.27%)
May 14, 2004 6.652 6.712 6.575 6.623 11,254 -0.03(-0.45%)
May 13, 2004 6.587 6.664 6.587 6.652 6,077 +0.09(+1.35%)
May 12, 2004 6.510 6.569 6.510 6.563 31,961 +0.05(+0.82%)
May 11, 2004 6.605 6.635 6.510 6.510 16,656 -0.07(-0.99%)
May 10, 2004 6.605 6.635 6.546 6.575 27,460 -0.06(-0.89%)
May 07, 2004 6.617 6.783 6.599 6.635 27,797 +0.02(+0.27%)
May 06, 2004 6.623 6.658 6.587 6.617 32,074 -0.01(-0.09%)
May 05, 2004 6.581 6.623 6.581 6.623 15,418 +0.04(+0.54%)
May 04, 2004 6.646 6.688 6.587 6.587 6,865 -0.06(-0.89%)
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.