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 29, 2005 8.335 8.376 8.234 8.246 20,595 -0.11(-1.35%)
Jul 28, 2005 8.412 8.412 8.275 8.358 20,257 -0.02(-0.28%)
Jul 27, 2005 8.512 8.512 8.275 8.382 13,054 -0.16(-1.87%)
Jul 26, 2005 8.471 8.589 8.412 8.542 13,392 +0.04(+0.42%)
Jul 25, 2005 8.560 8.583 8.495 8.506 24,421 -0.02(-0.21%)
Jul 22, 2005 8.264 8.524 8.264 8.524 25,884 +0.23(+2.79%)
Jul 21, 2005 8.352 8.364 8.234 8.293 30,048 -0.12(-1.41%)
Jul 20, 2005 8.501 8.518 8.352 8.412 24,421 -0.12(-1.39%)
Jul 19, 2005 8.530 8.560 8.400 8.530 27,910 +0.12(+1.48%)
Jul 18, 2005 8.501 8.501 8.347 8.406 16,431 -0.15(-1.80%)
Jul 15, 2005 8.572 8.589 8.441 8.560 9,566 -0.01(-0.07%)
Jul 14, 2005 8.909 8.909 8.542 8.566 17,556 -0.35(-3.92%)
Jul 13, 2005 8.749 8.968 8.749 8.915 40,402 +0.12(+1.41%)
Jul 12, 2005 8.619 8.803 8.589 8.791 22,395 +0.17(+1.99%)
Jul 11, 2005 8.560 8.619 8.506 8.619 28,135 +0.02(+0.28%)
Jul 08, 2005 8.329 8.613 8.329 8.595 31,849 +0.25(+3.05%)
Jul 07, 2005 8.347 8.382 8.216 8.341 33,762 -0.07(-0.78%)
Jul 06, 2005 8.347 8.489 8.347 8.406 16,206 +0.11(+1.36%)
Jul 05, 2005 7.766 8.293 7.766 8.293 22,846 +0.21(+2.56%)
Jul 01, 2005 7.879 8.086 7.867 8.086 39,389 +0.23(+2.94%)
Jun 30, 2005 7.914 7.914 7.849 7.855 28,023 -0.06(-0.75%)
Jun 29, 2005 8.038 8.038 7.819 7.914 32,637 -0.13(-1.62%)
Jun 28, 2005 7.884 8.175 7.884 8.044 48,618 +0.16(+2.03%)
Jun 27, 2005 7.642 7.956 7.624 7.884 42,315 +0.18(+2.38%)
Jun 24, 2005 7.339 7.701 7.298 7.701 107,477 +0.34(+4.59%)
Jun 23, 2005 7.464 7.488 7.357 7.363 12,717 -0.10(-1.35%)
Jun 22, 2005 7.405 7.464 7.375 7.464 11,591 +0.06(+0.80%)
Jun 21, 2005 7.351 7.493 7.292 7.405 19,469 +0.06(+0.81%)
Jun 20, 2005 7.399 7.405 7.334 7.345 15,530 -0.06(-0.80%)
Jun 17, 2005 7.405 7.440 7.316 7.405 39,052 +0.04(+0.48%)
Jun 16, 2005 7.375 7.393 7.345 7.369 10,916 -0.01(-0.08%)
Jun 15, 2005 7.304 7.375 7.245 7.375 20,032 +0.11(+1.55%)
Jun 14, 2005 7.150 7.280 7.138 7.262 22,733 +0.15(+2.17%)
Jun 13, 2005 7.156 7.156 7.108 7.108 21,608 -0.02(-0.25%)
Jun 10, 2005 7.085 7.138 7.085 7.126 9,791 -0.01(-0.08%)
Jun 09, 2005 7.138 7.174 7.091 7.132 12,379 -0.01(-0.17%)
Jun 08, 2005 7.144 7.191 7.085 7.144 21,495 -0.02(-0.33%)
Jun 07, 2005 7.197 7.227 7.138 7.168 121,095 +0.00(+0.00%)
Jun 06, 2005 7.073 7.185 7.043 7.168 75,403 +0.09(+1.34%)
Jun 03, 2005 7.091 7.132 7.031 7.073 43,553 +0.02(+0.34%)
Jun 02, 2005 7.014 7.049 6.990 7.049 26,222 +0.04(+0.51%)
Jun 01, 2005 6.978 7.020 6.954 7.014 42,090 +0.01(+0.08%)
May 31, 2005 7.079 7.108 6.960 7.008 65,837 -0.07(-1.00%)
May 27, 2005 7.108 7.126 7.067 7.079 4,839 -0.04(-0.58%)
May 26, 2005 7.120 7.138 7.049 7.120 9,566 +0.00(+0.00%)
May 25, 2005 7.108 7.168 7.014 7.120 26,672 -0.04(-0.50%)
May 24, 2005 7.079 7.168 7.079 7.156 13,392 +0.05(+0.67%)
May 23, 2005 7.132 7.168 6.996 7.108 22,395 -0.07(-0.91%)
May 20, 2005 7.168 7.197 7.138 7.174 16,093 -0.02(-0.33%)
May 19, 2005 7.108 7.209 7.108 7.197 17,556 +0.05(+0.66%)
May 18, 2005 6.871 7.168 6.850 7.150 75,965 +0.31(+4.50%)
May 17, 2005 6.871 6.907 6.830 6.842 76,191 -0.07(-1.03%)
May 16, 2005 6.883 6.949 6.818 6.913 148,105 -0.01(-0.09%)
May 13, 2005 7.091 7.091 6.883 6.919 16,431 -0.18(-2.50%)
May 12, 2005 6.919 7.156 6.919 7.097 46,142 +0.17(+2.39%)
May 11, 2005 6.949 7.020 6.931 6.931 15,643 -0.02(-0.34%)
May 10, 2005 7.067 7.067 6.943 6.954 35,675 -0.11(-1.59%)
May 09, 2005 7.037 7.108 7.026 7.067 21,608 +0.03(+0.42%)
May 06, 2005 7.138 7.197 7.031 7.037 30,949 -0.09(-1.33%)
May 05, 2005 7.108 7.174 7.085 7.132 15,868 -0.01(-0.17%)
May 04, 2005 7.020 7.174 7.020 7.144 23,408 +0.09(+1.34%)
May 03, 2005 7.138 7.197 7.049 7.049 16,093 -0.08(-1.16%)
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.