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, 2014 1.250 1.310 1.250 1.260 30,138 +0.01(+0.80%)
Jul 30, 2014 1.270 1.270 1.250 1.250 51,400 -0.03(-2.34%)
Jul 29, 2014 1.290 1.300 1.280 1.280 12,958 -0.01(-0.78%)
Jul 28, 2014 1.300 1.360 1.280 1.290 170,941 -0.01(-0.85%)
Jul 25, 2014 1.310 1.320 1.280 1.301 16,850 -0.01(-0.69%)
Jul 24, 2014 1.320 1.340 1.310 1.310 36,494 -0.02(-1.86%)
Jul 23, 2014 1.330 1.370 1.300 1.335 75,730 +0.01(+1.12%)
Jul 22, 2014 1.310 1.340 1.270 1.320 162,087 +0.00(+0.00%)
Jul 21, 2014 1.370 1.370 1.320 1.320 19,630 -0.06(-4.35%)
Jul 18, 2014 1.350 1.380 1.350 1.380 4,271 +0.01(+0.72%)
Jul 17, 2014 1.380 1.400 1.370 1.370 6,916 -0.01(-0.72%)
Jul 16, 2014 1.390 1.400 1.370 1.380 27,994 +0.00(+0.00%)
Jul 15, 2014 1.380 1.385 1.370 1.380 16,675 -0.01(-0.70%)
Jul 14, 2014 1.390 1.390 1.370 1.390 9,102 +0.02(+1.44%)
Jul 11, 2014 1.390 1.390 1.370 1.370 1,500 -0.02(-1.44%)
Jul 10, 2014 1.400 1.400 1.380 1.390 8,886 -0.02(-1.07%)
Jul 09, 2014 1.400 1.420 1.400 1.405 31,300 +0.01(+0.36%)
Jul 08, 2014 1.390 1.400 1.390 1.400 15,868 +0.00(+0.00%)
Jul 07, 2014 1.410 1.410 1.390 1.400 13,265 +0.00(+0.01%)
Jul 03, 2014 1.390 1.400 1.400 1.400 5,500 +0.01(+0.71%)
Jul 02, 2014 1.420 1.429 1.390 1.390 17,716 -0.02(-1.42%)
Jul 01, 2014 1.420 1.430 1.380 1.410 206,719 +0.04(+2.92%)
Jun 30, 2014 1.360 1.420 1.360 1.370 21,711 -0.03(-2.14%)
Jun 27, 2014 1.401 1.420 1.370 1.400 21,516 -0.01(-0.71%)
Jun 26, 2014 1.420 1.420 1.410 1.410 13,298 -0.01(-0.70%)
Jun 25, 2014 1.420 1.420 1.400 1.420 8,818 +0.01(+0.71%)
Jun 24, 2014 1.400 1.420 1.390 1.410 25,889 +0.00(+0.00%)
Jun 23, 2014 1.420 1.420 1.380 1.410 22,590 -0.03(-2.08%)
Jun 20, 2014 1.380 1.450 1.380 1.440 29,014 +0.05(+3.60%)
Jun 19, 2014 1.380 1.420 1.370 1.390 16,917 -0.06(-4.14%)
Jun 18, 2014 1.420 1.450 1.410 1.450 12,820 +0.02(+1.40%)
Jun 17, 2014 1.370 1.450 1.370 1.430 35,468 +0.02(+1.42%)
Jun 16, 2014 1.400 1.430 1.370 1.410 22,222 -0.01(-0.70%)
Jun 13, 2014 1.450 1.450 1.400 1.420 13,585 +0.01(+0.71%)
Jun 12, 2014 1.410 1.410 1.370 1.410 15,025 +0.01(+0.71%)
Jun 11, 2014 1.400 1.430 1.400 1.400 906 -0.02(-1.48%)
Jun 10, 2014 1.390 1.450 1.390 1.421 9,074 -0.01(-0.63%)
Jun 06, 2014 1.390 1.430 1.390 1.430 8,729 -0.01(-0.69%)
Jun 05, 2014 1.390 1.440 1.390 1.440 5,817 +0.02(+1.41%)
Jun 04, 2014 1.400 1.440 1.400 1.420 36,961 -0.01(-0.70%)
Jun 03, 2014 1.384 1.450 1.384 1.430 23,643 +0.04(+2.83%)
Jun 02, 2014 1.410 1.450 1.380 1.391 5,699 -0.02(-1.37%)
May 30, 2014 1.400 1.430 1.400 1.410 10,387 -0.02(-1.40%)
May 29, 2014 1.400 1.440 1.400 1.430 3,600 +0.02(+1.42%)
May 28, 2014 1.400 1.420 1.370 1.410 14,418 +0.01(+0.71%)
May 27, 2014 1.400 1.400 1.370 1.400 23,622 +0.02(+1.45%)
May 23, 2014 1.370 1.380 1.380 1.380 38,100 +0.02(+1.46%)
May 22, 2014 1.370 1.372 1.360 1.360 9,424 -0.02(-1.44%)
May 21, 2014 1.410 1.500 1.380 1.380 32,339 -0.06(-4.17%)
May 20, 2014 1.409 1.440 1.400 1.440 2,907 +0.01(+0.63%)
May 19, 2014 1.450 1.450 1.430 1.431 37,441 -0.02(-1.31%)
May 16, 2014 1.450 1.450 1.430 1.450 11,293 -0.01(-0.68%)
May 15, 2014 1.450 1.460 1.450 1.460 17,148 +0.01(+0.69%)
May 14, 2014 1.470 1.480 1.450 1.450 19,952 -0.03(-1.96%)
May 13, 2014 1.456 1.490 1.450 1.479 9,565 +0.01(+0.61%)
May 12, 2014 1.470 1.490 1.450 1.470 11,268 +0.00(+0.17%)
May 09, 2014 1.460 1.470 1.450 1.468 8,800 +0.02(+1.21%)
May 08, 2014 1.460 1.470 1.445 1.450 10,145 +0.02(+1.40%)
May 07, 2014 1.450 1.470 1.430 1.430 13,657 -0.03(-2.05%)
May 06, 2014 1.460 1.470 1.450 1.460 17,473 +0.00(+0.34%)
May 05, 2014 1.450 1.460 1.430 1.455 32,490 -0.01(-1.02%)
May 02, 2014 1.460 1.470 1.450 1.470 19,448 +0.02(+1.38%)
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.