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, 2015 0.8820 0.9400 0.8820 0.9000 32,047 +0.02(+2.27%)
Jul 30, 2015 0.9010 0.9310 0.8800 0.8800 24,435 -0.01(-1.12%)
Jul 29, 2015 0.8801 0.9400 0.8800 0.8900 8,919 +0.00(+0.00%)
Jul 28, 2015 0.9380 0.9380 0.8801 0.8900 2,836 -0.02(-2.20%)
Jul 27, 2015 0.9051 0.9799 0.9003 0.9100 24,281 +0.03(+3.41%)
Jul 24, 2015 0.8800 0.9000 0.8800 0.8800 17,060 -0.05(-5.38%)
Jul 23, 2015 0.9400 0.9400 0.9000 0.9300 7,131 -0.02(-2.11%)
Jul 22, 2015 0.9500 0.9500 0.9500 0.9500 3,430 +0.00(+0.00%)
Jul 21, 2015 0.9500 0.9500 0.9370 0.9500 14,144 +0.02(+2.15%)
Jul 20, 2015 0.9600 0.9610 0.9300 0.9300 26,317 -0.03(-3.12%)
Jul 17, 2015 0.9620 0.9780 0.9600 0.9600 1,853 +0.01(+1.29%)
Jul 16, 2015 0.9300 0.9478 0.9300 0.9478 1,775 +0.02(+1.91%)
Jul 15, 2015 0.9310 0.9330 0.9150 0.9300 3,878 +0.00(+0.00%)
Jul 14, 2015 0.9630 0.9800 0.9300 0.9300 8,308 -0.05(-5.10%)
Jul 13, 2015 0.9400 0.9800 0.9400 0.9800 8,424 +0.03(+2.88%)
Jul 10, 2015 0.9575 0.9575 0.9500 0.9526 2,005 -0.01(-0.77%)
Jul 09, 2015 0.9500 0.9600 0.9500 0.9600 5,085 +0.01(+1.05%)
Jul 08, 2015 0.9600 0.9600 0.9500 0.9500 7,069 +0.02(+1.89%)
Jul 07, 2015 0.9101 0.9324 0.9101 0.9324 2,766 -0.01(-0.81%)
Jul 06, 2015 0.9101 0.9500 0.9100 0.9400 7,293 +0.00(+0.00%)
Jul 02, 2015 0.9400 0.9400 0.9400 0.9400 16,500 +0.03(+3.10%)
Jul 01, 2015 0.9508 0.9900 0.9100 0.9117 7,299 -0.02(-1.97%)
Jun 30, 2015 0.9000 0.9500 0.9000 0.9300 4,977 +0.02(+2.19%)
Jun 29, 2015 0.8700 0.9377 0.8700 0.9101 10,828 +0.04(+4.61%)
Jun 26, 2015 0.9623 1.000 0.8700 0.8700 69,317 -0.09(-9.37%)
Jun 25, 2015 0.9800 0.9900 0.9400 0.9600 7,938 +0.02(+1.82%)
Jun 24, 2015 0.9500 0.9900 0.9300 0.9428 33,381 -0.08(-7.57%)
Jun 23, 2015 1.020 1.050 1.000 1.020 4,528 +0.01(+0.86%)
Jun 22, 2015 1.040 1.040 0.9600 1.011 62,754 -0.03(-2.76%)
Jun 19, 2015 1.080 1.090 1.040 1.040 28,634 -0.02(-1.89%)
Jun 18, 2015 1.080 1.080 1.060 1.060 10,897 -0.01(-0.93%)
Jun 17, 2015 1.066 1.070 1.060 1.070 10,052 +0.01(+0.94%)
Jun 16, 2015 1.130 1.140 1.050 1.060 57,622 -0.07(-6.19%)
Jun 15, 2015 1.160 1.160 1.130 1.130 10,452 -0.03(-2.59%)
Jun 12, 2015 1.150 1.190 1.150 1.160 8,743 +0.00(+0.00%)
Jun 11, 2015 1.140 1.200 1.130 1.160 24,915 +0.02(+1.75%)
Jun 10, 2015 1.134 1.140 1.130 1.140 12,874 +0.00(+0.00%)
Jun 09, 2015 1.140 1.140 1.130 1.140 4,981 +0.00(+0.00%)
Jun 08, 2015 1.140 1.140 1.131 1.140 1,464 +0.01(+0.88%)
Jun 05, 2015 1.130 1.150 1.120 1.130 11,414 -0.01(-0.88%)
Jun 04, 2015 1.130 1.150 1.130 1.140 9,014 -0.01(-0.87%)
Jun 03, 2015 1.142 1.150 1.130 1.150 10,701 +0.01(+0.88%)
Jun 02, 2015 1.140 1.150 1.130 1.140 18,265 +0.00(+0.00%)
Jun 01, 2015 1.149 1.150 1.130 1.140 6,042 +0.00(+0.28%)
May 29, 2015 1.130 1.150 1.120 1.137 3,627 +0.02(+1.50%)
May 28, 2015 1.130 1.170 1.120 1.120 9,477 -0.02(-1.75%)
May 27, 2015 1.160 1.200 1.140 1.140 9,905 +0.00(+0.00%)
May 26, 2015 1.139 1.150 1.139 1.140 9,918 +0.01(+0.88%)
May 22, 2015 1.140 1.130 1.130 1.130 47,000 +0.00(+0.00%)
May 21, 2015 1.150 1.200 1.110 1.130 54,386 -0.03(-2.50%)
May 20, 2015 1.160 1.160 1.159 1.159 3,390 -0.00(-0.09%)
May 19, 2015 1.170 1.170 1.150 1.160 1,788 -0.02(-1.69%)
May 18, 2015 1.160 1.180 1.160 1.180 996 +0.01(+0.85%)
May 15, 2015 1.160 1.170 1.140 1.170 19,110 +0.00(+0.00%)
May 14, 2015 1.170 1.180 1.160 1.170 7,672 +0.02(+1.39%)
May 13, 2015 1.140 1.180 1.130 1.154 4,551 +0.00(+0.44%)
May 12, 2015 1.150 1.150 1.140 1.149 7,311 -0.02(-1.79%)
May 11, 2015 1.160 1.180 1.140 1.170 30,297 +0.01(+0.70%)
May 08, 2015 1.150 1.170 1.150 1.162 12,212 +0.02(+1.91%)
May 07, 2015 1.149 1.160 1.140 1.140 10,630 -0.01(-0.73%)
May 06, 2015 1.150 1.170 1.140 1.149 16,040 -0.00(-0.13%)
May 05, 2015 1.160 1.180 1.150 1.150 17,266 -0.01(-0.86%)
May 04, 2015 1.160 1.200 1.150 1.160 12,309 -0.01(-0.85%)
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.