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, 2012 2.767 2.786 2.649 2.678 49,741 -0.11(-3.87%)
Jul 30, 2012 2.796 2.796 2.698 2.786 23,010 +0.00(+0.00%)
Jul 27, 2012 2.875 2.875 2.777 2.786 21,919 -0.07(-2.41%)
Jul 26, 2012 2.943 2.943 2.845 2.855 10,724 +0.01(+0.34%)
Jul 25, 2012 2.767 2.865 2.767 2.845 11,178 +0.12(+4.32%)
Jul 24, 2012 2.953 2.953 2.728 2.728 21,183 -0.17(-5.76%)
Jul 23, 2012 2.943 2.943 2.893 2.894 9,437 -0.06(-1.99%)
Jul 20, 2012 2.953 2.953 2.943 2.953 5,189 +0.01(+0.33%)
Jul 19, 2012 2.953 2.963 2.943 2.943 4,464 +0.01(+0.33%)
Jul 18, 2012 2.928 2.959 2.914 2.934 10,295 +0.01(+0.34%)
Jul 17, 2012 2.953 2.963 2.914 2.924 8,856 -0.02(-0.67%)
Jul 16, 2012 2.943 2.963 2.924 2.943 13,394 +0.00(+0.00%)
Jul 13, 2012 2.914 2.943 2.914 2.943 5,193 +0.09(+3.09%)
Jul 12, 2012 2.963 2.963 2.845 2.855 18,432 -0.11(-3.58%)
Jul 11, 2012 2.973 2.983 2.961 2.961 8,036 +0.02(+0.60%)
Jul 10, 2012 2.943 2.980 2.943 2.943 9,482 +0.00(+0.00%)
Jul 09, 2012 2.983 3.002 2.943 2.943 3,830 +0.01(+0.33%)
Jul 06, 2012 2.953 2.963 2.934 2.934 9,392 -0.02(-0.66%)
Jul 05, 2012 2.983 3.022 2.953 2.953 10,745 +0.00(+0.00%)
Jul 03, 2012 2.943 2.973 2.934 2.953 11,724 +0.00(+0.00%)
Jul 02, 2012 3.012 3.012 2.943 2.953 34,455 -0.02(-0.66%)
Jun 29, 2012 2.973 3.012 2.943 2.973 16,860 +0.02(+0.66%)
Jun 28, 2012 2.904 3.022 2.894 2.953 27,145 +0.00(+0.00%)
Jun 27, 2012 2.973 2.983 2.894 2.953 25,982 -0.02(-0.66%)
Jun 26, 2012 2.973 2.973 2.934 2.973 12,379 +0.02(+0.66%)
Jun 25, 2012 2.943 2.959 2.894 2.953 16,789 +0.04(+1.35%)
Jun 22, 2012 2.903 2.943 2.903 2.914 5,795 +0.02(+0.68%)
Jun 21, 2012 2.943 2.943 2.826 2.894 10,361 -0.05(-1.66%)
Jun 20, 2012 2.806 2.943 2.806 2.943 6,989 +0.16(+5.63%)
Jun 19, 2012 2.806 2.865 2.777 2.786 9,040 +0.01(+0.35%)
Jun 18, 2012 2.737 2.816 2.659 2.777 8,179 +0.08(+2.91%)
Jun 15, 2012 2.698 2.747 2.571 2.698 17,046 -0.03(-0.97%)
Jun 14, 2012 2.659 2.845 2.659 2.724 11,682 +0.04(+1.34%)
Jun 13, 2012 2.786 2.786 2.649 2.688 7,663 -0.06(-2.14%)
Jun 12, 2012 2.786 2.786 2.708 2.747 8,727 +0.05(+1.82%)
Jun 11, 2012 2.757 2.816 2.698 2.698 18,732 -0.06(-2.14%)
Jun 08, 2012 2.747 2.816 2.747 2.757 4,632 -0.01(-0.35%)
Jun 07, 2012 2.865 2.875 2.767 2.767 7,856 -0.11(-3.75%)
Jun 06, 2012 2.816 2.887 2.787 2.875 3,605 +0.10(+3.53%)
Jun 05, 2012 2.835 2.904 2.757 2.777 2,663 +0.00(+0.00%)
Jun 04, 2012 2.914 2.914 2.767 2.777 47,565 -0.13(-4.39%)
Jun 01, 2012 2.904 2.904 2.817 2.904 17,218 +0.04(+1.37%)
May 31, 2012 2.845 2.914 2.796 2.865 19,044 +0.02(+0.69%)
May 30, 2012 2.855 2.855 2.825 2.845 11,432 -0.06(-2.03%)
May 29, 2012 2.796 2.906 2.796 2.904 16,765 +0.03(+1.02%)
May 25, 2012 2.783 2.875 2.783 2.875 12,751 +0.09(+3.10%)
May 24, 2012 2.757 2.796 2.708 2.788 9,184 -0.01(-0.28%)
May 23, 2012 2.747 2.796 2.718 2.796 19,094 +0.04(+1.42%)
May 22, 2012 2.786 2.855 2.757 2.757 30,692 -0.04(-1.40%)
May 21, 2012 2.786 2.796 2.747 2.796 35,960 +0.07(+2.52%)
May 18, 2012 2.816 2.835 2.718 2.728 26,121 -0.02(-0.71%)
May 17, 2012 2.747 2.777 2.738 2.747 27,426 +0.00(+0.00%)
May 16, 2012 2.875 2.875 2.747 2.747 32,768 -0.07(-2.44%)
May 15, 2012 2.885 2.894 2.806 2.816 31,252 -0.05(-1.68%)
May 14, 2012 2.865 2.924 2.796 2.864 57,242 +0.09(+3.19%)
May 11, 2012 2.728 2.835 2.708 2.775 23,949 -0.00(-0.04%)
May 10, 2012 2.777 2.796 2.747 2.777 24,412 +0.02(+0.71%)
May 09, 2012 2.767 2.777 2.728 2.757 9,784 -0.03(-1.06%)
May 08, 2012 2.757 2.786 2.747 2.786 4,795 +0.05(+1.79%)
May 07, 2012 2.718 2.747 2.640 2.737 74,082 +0.03(+1.08%)
May 04, 2012 2.708 2.747 2.699 2.708 12,230 -0.00(-0.00%)
May 03, 2012 2.718 2.756 2.708 2.708 15,983 -0.01(-0.35%)
May 02, 2012 2.660 2.718 2.660 2.718 13,567 +0.09(+3.32%)
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.