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 31, 2008 7.384 7.650 7.251 7.419 184,445 +0.12(+1.58%)
Jul 30, 2008 7.508 7.668 7.100 7.304 79,332 +0.00(+0.00%)
Jul 29, 2008 7.304 7.508 6.851 7.304 115,648 +0.48(+7.03%)
Jul 28, 2008 7.295 7.419 6.655 6.824 98,816 -0.48(-6.57%)
Jul 25, 2008 7.108 7.677 6.691 7.304 186,933 +0.39(+5.66%)
Jul 24, 2008 7.020 7.428 6.824 6.913 178,541 -0.04(-0.51%)
Jul 23, 2008 7.251 7.402 6.833 6.949 221,773 -0.27(-3.69%)
Jul 22, 2008 6.646 7.268 6.575 7.215 132,998 +0.46(+6.84%)
Jul 21, 2008 6.460 6.771 6.460 6.753 117,684 +0.23(+3.54%)
Jul 18, 2008 6.522 6.646 6.371 6.522 177,675 -0.05(-0.81%)
Jul 17, 2008 6.238 6.575 6.131 6.575 114,253 +0.36(+5.87%)
Jul 16, 2008 5.918 6.255 5.740 6.211 113,278 +0.33(+5.59%)
Jul 15, 2008 5.571 6.095 5.456 5.882 188,653 +0.19(+3.28%)
Jul 14, 2008 6.113 6.131 5.473 5.696 328,990 -0.39(-6.42%)
Jul 11, 2008 5.749 6.158 5.749 6.087 160,190 +0.27(+4.58%)
Jul 10, 2008 5.740 6.113 5.651 5.820 220,139 +0.08(+1.39%)
Jul 09, 2008 6.087 6.104 5.740 5.740 92,713 -0.39(-6.38%)
Jul 08, 2008 5.589 6.167 5.482 6.131 110,915 +0.54(+9.70%)
Jul 07, 2008 5.616 5.687 5.500 5.589 98,532 -0.03(-0.47%)
Jul 04, 2008 5.811 5.811 5.553 5.616 86,416 +0.00(+0.00%)
Jul 03, 2008 5.811 5.811 5.553 5.616 86,416 -0.20(-3.36%)
Jul 02, 2008 5.776 5.953 5.509 5.811 185,356 +0.03(+0.46%)
Jul 01, 2008 5.660 5.864 5.358 5.785 355,770 +0.08(+1.40%)
Jun 30, 2008 5.927 6.033 5.669 5.705 114,022 -0.20(-3.46%)
Jun 27, 2008 6.095 6.540 5.909 5.909 358,251 -0.19(-3.06%)
Jun 26, 2008 6.549 6.549 6.033 6.095 236,048 -0.59(-8.78%)
Jun 25, 2008 5.953 6.833 5.936 6.682 74,991 +0.73(+12.24%)
Jun 24, 2008 6.442 6.478 5.918 5.953 119,233 -0.50(-7.71%)
Jun 23, 2008 6.584 6.664 6.415 6.451 20,857 -0.12(-1.76%)
Jun 20, 2008 6.904 6.904 6.353 6.566 163,055 -0.39(-5.62%)
Jun 19, 2008 6.815 6.975 6.735 6.957 23,614 +0.12(+1.82%)
Jun 18, 2008 6.975 6.975 6.664 6.833 58,759 -0.23(-3.27%)
Jun 17, 2008 7.108 7.197 6.975 7.064 61,227 -0.04(-0.50%)
Jun 16, 2008 7.108 7.188 7.020 7.100 58,296 -0.08(-1.11%)
Jun 13, 2008 7.197 7.260 6.956 7.180 90,084 +0.08(+1.13%)
Jun 12, 2008 7.108 7.171 7.082 7.100 208,224 +0.02(+0.25%)
Jun 11, 2008 7.295 7.384 7.082 7.082 114,991 -0.27(-3.63%)
Jun 10, 2008 7.233 7.411 7.171 7.348 41,381 +0.02(+0.24%)
Jun 09, 2008 7.402 7.562 7.251 7.331 73,231 -0.09(-1.20%)
Jun 06, 2008 7.953 7.953 7.348 7.419 105,058 -0.60(-7.43%)
Jun 05, 2008 8.024 8.118 7.873 8.015 132,250 +0.06(+0.78%)
Jun 04, 2008 7.686 8.041 7.597 7.953 88,863 +0.25(+3.23%)
Jun 03, 2008 7.642 7.704 7.384 7.704 125,361 +0.10(+1.29%)
Jun 02, 2008 7.722 7.748 7.224 7.606 121,954 -0.14(-1.83%)
May 30, 2008 7.828 7.837 7.633 7.748 83,851 -0.10(-1.25%)
May 29, 2008 7.890 8.015 7.730 7.846 285,181 -0.11(-1.34%)
May 28, 2008 7.926 7.997 7.864 7.953 48,703 +0.06(+0.79%)
May 27, 2008 7.571 7.944 7.428 7.890 64,674 +0.35(+4.59%)
May 26, 2008 7.526 7.597 7.339 7.544 0 +0.00(+0.00%)
May 23, 2008 7.526 7.597 7.339 7.544 47,706 -0.04(-0.47%)
May 22, 2008 7.446 7.775 7.443 7.579 58,732 +0.12(+1.67%)
May 21, 2008 7.624 7.775 7.384 7.455 87,042 -0.17(-2.21%)
May 20, 2008 7.562 7.642 7.464 7.624 48,267 +0.02(+0.23%)
May 19, 2008 7.588 7.766 7.491 7.606 41,415 +0.00(+0.00%)
May 16, 2008 7.819 7.879 7.473 7.606 76,525 -0.20(-2.51%)
May 15, 2008 7.642 7.802 7.375 7.802 37,286 +0.14(+1.86%)
May 14, 2008 7.775 7.961 7.650 7.659 62,105 -0.12(-1.49%)
May 13, 2008 7.793 7.828 7.588 7.775 53,688 -0.02(-0.23%)
May 12, 2008 7.260 7.819 7.206 7.793 182,372 +0.58(+8.00%)
May 09, 2008 7.206 7.295 7.117 7.215 53,247 -0.09(-1.22%)
May 08, 2008 7.464 7.464 7.215 7.304 95,873 -0.09(-1.20%)
May 07, 2008 7.322 7.446 7.224 7.393 230,383 +0.08(+1.09%)
May 06, 2008 7.348 7.348 7.197 7.313 108,835 -0.12(-1.56%)
May 05, 2008 7.286 7.437 7.197 7.428 114,603 +0.12(+1.58%)
May 02, 2008 7.455 7.464 7.268 7.313 95,638 -0.11(-1.44%)
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.