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, 2009 4.940 4.976 4.576 4.860 138,376 -0.12(-2.50%)
Jul 30, 2009 5.171 5.225 4.949 4.985 71,166 -0.13(-2.60%)
Jul 29, 2009 5.216 5.242 5.056 5.118 62,738 -0.16(-3.03%)
Jul 28, 2009 5.029 5.500 5.003 5.278 95,843 +0.24(+4.76%)
Jul 27, 2009 5.045 5.225 4.994 5.038 39,151 +0.04(+0.71%)
Jul 24, 2009 5.242 5.242 4.940 5.003 837 -0.30(-5.70%)
Jul 23, 2009 4.860 5.322 4.860 5.305 121,354 +0.39(+7.96%)
Jul 22, 2009 4.763 5.083 4.763 4.914 65,044 +0.12(+2.60%)
Jul 21, 2009 4.834 4.967 4.709 4.789 51,890 +0.00(+0.00%)
Jul 20, 2009 4.940 5.118 4.665 4.789 161,311 -0.04(-0.74%)
Jul 17, 2009 4.354 5.411 4.354 4.825 665,945 +0.60(+14.08%)
Jul 16, 2009 4.096 4.318 4.096 4.230 44,810 +0.12(+2.81%)
Jul 15, 2009 4.185 4.478 3.847 4.114 182,331 -0.01(-0.22%)
Jul 14, 2009 4.150 4.398 4.016 4.123 127,191 -0.04(-0.85%)
Jul 13, 2009 4.301 4.301 3.963 4.158 84,496 -0.13(-3.11%)
Jul 10, 2009 3.865 4.407 3.776 4.292 118,725 +0.43(+11.03%)
Jul 09, 2009 4.247 4.292 3.839 3.865 147,157 -0.34(-8.03%)
Jul 08, 2009 4.461 4.505 4.087 4.203 168,192 -0.26(-5.78%)
Jul 07, 2009 4.549 4.558 4.443 4.461 133,536 -0.06(-1.38%)
Jul 06, 2009 4.700 4.700 4.416 4.523 132,417 -0.18(-3.78%)
Jul 02, 2009 4.443 4.763 4.309 4.700 156,217 +0.25(+5.59%)
Jul 01, 2009 4.221 4.620 4.185 4.452 191,707 +0.32(+7.74%)
Jun 30, 2009 4.150 4.398 3.998 4.132 196,961 -0.01(-0.21%)
Jun 29, 2009 4.238 4.434 3.998 4.141 142,979 -0.07(-1.69%)
Jun 26, 2009 3.910 4.212 3.910 4.212 221,956 +0.35(+8.97%)
Jun 25, 2009 3.943 4.016 3.759 3.865 86,936 +0.07(+1.87%)
Jun 24, 2009 3.856 4.016 3.776 3.794 101,313 -0.04(-0.93%)
Jun 23, 2009 3.963 3.998 3.510 3.830 272,751 -0.10(-2.49%)
Jun 22, 2009 4.336 4.452 3.919 3.927 191,673 -0.47(-10.71%)
Jun 19, 2009 4.780 4.825 4.230 4.398 240,673 -0.28(-5.89%)
Jun 18, 2009 4.763 4.763 4.585 4.674 67,862 -0.11(-2.23%)
Jun 17, 2009 4.807 4.878 4.541 4.780 73,730 -0.01(-0.19%)
Jun 16, 2009 5.242 5.322 4.700 4.789 93,545 -0.32(-6.26%)
Jun 15, 2009 5.100 5.269 4.976 5.109 142,212 +0.03(+0.52%)
Jun 12, 2009 5.083 5.589 4.923 5.083 240,825 -0.06(-1.21%)
Jun 11, 2009 4.834 5.154 4.780 5.145 116,508 +0.34(+7.02%)
Jun 10, 2009 5.109 5.109 4.709 4.807 70,011 -0.21(-4.25%)
Jun 09, 2009 4.843 5.065 4.674 5.020 92,580 +0.22(+4.63%)
Jun 08, 2009 4.834 4.940 4.709 4.798 97,536 -0.08(-1.64%)
Jun 05, 2009 5.056 5.065 4.736 4.878 56,948 -0.06(-1.26%)
Jun 04, 2009 4.958 5.100 4.789 4.940 45,121 +0.03(+0.54%)
Jun 03, 2009 5.003 5.074 4.887 4.914 86,000 -0.15(-2.98%)
Jun 02, 2009 5.171 5.171 4.896 5.065 149,332 -0.15(-2.90%)
Jun 01, 2009 5.447 5.447 5.171 5.216 68,008 -0.05(-1.01%)
May 29, 2009 4.843 5.553 4.816 5.269 147,971 +0.47(+9.81%)
May 28, 2009 5.402 5.438 4.629 4.798 276,365 -0.56(-10.45%)
May 27, 2009 5.678 5.678 5.100 5.358 139,212 -0.41(-7.09%)
May 26, 2009 5.322 5.856 5.296 5.767 57,955 +0.40(+7.45%)
May 22, 2009 5.669 5.811 5.331 5.367 80,735 -0.28(-4.88%)
May 21, 2009 5.687 5.740 5.562 5.642 61,602 -0.10(-1.70%)
May 20, 2009 5.820 5.944 5.545 5.740 85,362 -0.01(-0.15%)
May 19, 2009 6.167 6.300 5.687 5.749 83,290 -0.39(-6.37%)
May 18, 2009 5.465 6.442 5.429 6.140 225,893 +0.81(+15.17%)
May 15, 2009 5.278 6.193 5.163 5.331 313,568 +0.12(+2.21%)
May 14, 2009 4.727 5.278 4.647 5.216 214,309 +0.58(+12.45%)
May 13, 2009 4.887 4.994 4.629 4.638 95,327 -0.28(-5.78%)
May 12, 2009 5.154 5.234 4.816 4.923 41,366 -0.14(-2.81%)
May 11, 2009 4.976 5.216 4.843 5.065 112,574 +0.17(+3.45%)
May 08, 2009 4.709 5.109 4.709 4.896 105,708 +0.28(+6.17%)
May 07, 2009 4.949 5.011 4.594 4.612 87,821 -0.25(-5.12%)
May 06, 2009 5.020 5.020 4.647 4.860 61,949 -0.04(-0.73%)
May 05, 2009 4.825 5.038 4.333 4.896 244,959 +0.04(+0.92%)
May 04, 2009 4.896 4.923 4.789 4.852 205,445 +0.60(+14.23%)
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.