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, 2010 3.016 3.071 2.953 3.016 55,637 +0.05(+1.83%)
Jul 29, 2010 2.908 2.962 2.836 2.962 34,856 +0.06(+2.18%)
Jul 28, 2010 2.962 2.962 2.827 2.899 26,131 -0.04(-1.23%)
Jul 27, 2010 2.944 2.962 2.899 2.935 26,411 +0.01(+0.31%)
Jul 26, 2010 2.935 2.971 2.890 2.926 15,058 -0.01(-0.31%)
Jul 23, 2010 2.809 2.953 2.809 2.935 40,175 +0.09(+3.17%)
Jul 22, 2010 2.773 2.845 2.709 2.845 89,907 +0.11(+3.96%)
Jul 21, 2010 2.773 2.854 2.718 2.736 109,244 -0.08(-2.88%)
Jul 20, 2010 2.691 2.818 2.682 2.818 56,746 +0.12(+4.35%)
Jul 19, 2010 2.736 2.764 2.691 2.700 38,069 -0.01(-0.33%)
Jul 16, 2010 2.709 2.764 2.709 2.709 34,625 -0.02(-0.66%)
Jul 15, 2010 2.718 2.773 2.718 2.727 24,350 +0.00(+0.00%)
Jul 14, 2010 2.827 2.827 2.709 2.727 21,259 -0.10(-3.51%)
Jul 13, 2010 2.736 2.827 2.718 2.827 45,774 +0.09(+3.30%)
Jul 12, 2010 2.700 2.755 2.700 2.736 44,688 +0.07(+2.71%)
Jul 09, 2010 2.664 2.673 2.592 2.664 43,141 +0.06(+2.43%)
Jul 08, 2010 2.574 2.700 2.574 2.601 45,398 +0.00(+0.00%)
Jul 07, 2010 2.628 2.664 2.565 2.601 60,151 -0.03(-1.03%)
Jul 06, 2010 2.736 2.755 2.556 2.628 82,070 -0.11(-3.96%)
Jul 02, 2010 2.736 2.764 2.529 2.736 113,162 +0.18(+7.07%)
Jul 01, 2010 2.655 2.709 2.538 2.556 123,717 -0.05(-2.08%)
Jun 30, 2010 2.655 2.818 2.610 2.610 101,982 -0.07(-2.69%)
Jun 29, 2010 2.664 2.700 2.574 2.682 106,194 +0.05(+1.71%)
Jun 25, 2010 2.637 2.782 2.520 2.637 2,095,302 -0.08(-2.99%)
Jun 24, 2010 2.827 2.872 2.718 2.718 94,801 -0.11(-3.83%)
Jun 23, 2010 2.709 2.890 2.709 2.827 51,090 +0.12(+4.33%)
Jun 22, 2010 2.709 2.899 2.691 2.709 400 -0.12(-4.15%)
Jun 21, 2010 2.854 2.926 2.800 2.827 59,982 +0.01(+0.32%)
Jun 18, 2010 2.818 2.908 2.809 2.818 79,501 -0.07(-2.50%)
Jun 17, 2010 2.872 2.926 2.854 2.890 44,335 +0.04(+1.27%)
Jun 16, 2010 2.908 2.908 2.845 2.854 38,090 -0.04(-1.25%)
Jun 15, 2010 2.890 2.944 2.735 2.890 697 +0.11(+3.90%)
Jun 14, 2010 2.727 2.863 2.727 2.782 90,985 +0.08(+3.01%)
Jun 11, 2010 2.529 2.818 2.493 2.700 95,322 +0.20(+7.94%)
Jun 10, 2010 2.502 2.618 2.484 2.502 647 +0.03(+1.09%)
Jun 09, 2010 2.610 2.643 2.466 2.475 118,706 -0.11(-4.20%)
Jun 08, 2010 2.664 2.718 2.565 2.583 76,639 -0.08(-3.05%)
Jun 07, 2010 2.764 2.764 2.646 2.664 120,634 -0.08(-2.96%)
Jun 04, 2010 2.745 2.809 2.745 2.745 103,608 -0.10(-3.49%)
Jun 03, 2010 2.773 2.917 2.773 2.845 56,469 +0.07(+2.61%)
Jun 02, 2010 2.773 2.836 2.773 2.773 124,201 -0.02(-0.65%)
Jun 01, 2010 2.791 2.935 2.791 2.791 565 -0.13(-4.33%)
May 28, 2010 2.917 2.953 2.836 2.917 79,986 -0.03(-0.92%)
May 27, 2010 3.007 3.080 2.944 2.944 81,091 +0.02(+0.62%)
May 26, 2010 2.926 3.206 2.908 2.926 568 -0.16(-5.26%)
May 25, 2010 3.025 3.116 3.025 3.089 88,162 -0.07(-2.29%)
May 24, 2010 3.143 3.242 3.134 3.161 67,571 +0.03(+0.86%)
May 21, 2010 3.098 3.188 3.080 3.134 84,076 +0.00(+0.00%)
May 20, 2010 3.143 3.161 3.134 3.134 174,287 -0.05(-1.70%)
May 19, 2010 3.224 3.224 3.170 3.188 109,982 -0.01(-0.28%)
May 18, 2010 3.242 3.314 3.174 3.197 145,248 -0.05(-1.67%)
May 17, 2010 3.260 3.351 3.224 3.251 88,932 +0.00(+0.00%)
May 14, 2010 3.251 3.287 3.143 3.251 98,580 +0.03(+0.84%)
May 13, 2010 3.251 3.285 3.206 3.224 63,773 -0.05(-1.38%)
May 12, 2010 3.342 3.387 3.251 3.269 79,036 -0.07(-2.16%)
May 11, 2010 3.278 3.351 3.278 3.342 22,959 +0.01(+0.27%)
May 10, 2010 3.305 3.342 3.305 3.333 64,038 +0.05(+1.65%)
May 07, 2010 3.260 3.378 3.242 3.278 59,595 +0.00(+0.00%)
May 06, 2010 3.378 3.594 3.224 3.278 113,423 -0.22(-6.20%)
May 05, 2010 3.540 3.576 3.343 3.495 63,051 +0.07(+2.09%)
May 04, 2010 3.558 3.585 3.361 3.423 78,650 -0.16(-4.50%)
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.