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 29, 2016 1.070 1.070 1.030 1.030 7,075 -0.03(-2.83%)
Jul 28, 2016 1.120 1.120 1.050 1.060 62,143 +0.03(+2.91%)
Jul 27, 2016 1.050 1.070 1.030 1.030 24,486 -0.02(-1.90%)
Jul 26, 2016 1.070 1.070 1.040 1.050 53,305 -0.02(-1.87%)
Jul 25, 2016 1.070 1.089 1.050 1.070 24,757 +0.02(+1.90%)
Jul 22, 2016 1.070 1.080 1.050 1.050 18,085 -0.02(-1.87%)
Jul 21, 2016 1.080 1.080 1.070 1.070 4,779 +0.00(+0.00%)
Jul 20, 2016 1.060 1.085 1.060 1.070 1,486 +0.01(+0.94%)
Jul 19, 2016 1.050 1.060 1.030 1.060 16,666 -0.01(-0.93%)
Jul 18, 2016 1.086 1.086 1.000 1.070 42,503 -0.03(-2.74%)
Jul 15, 2016 1.100 1.100 1.060 1.100 12,651 +0.00(+0.00%)
Jul 14, 2016 1.090 1.110 1.082 1.100 1,771 +0.01(+0.93%)
Jul 13, 2016 1.080 1.090 1.069 1.090 659 +0.02(+1.86%)
Jul 12, 2016 1.070 1.090 1.060 1.070 2,127 +0.00(+0.00%)
Jul 11, 2016 1.080 1.090 1.060 1.070 15,003 -0.01(-0.93%)
Jul 08, 2016 1.070 1.060 1.060 1.080 1,053 +0.02(+1.89%)
Jul 07, 2016 1.070 1.100 1.053 1.060 2,572 +0.01(+0.95%)
Jul 06, 2016 1.050 1.100 1.050 1.050 6,529 -0.04(-3.67%)
Jul 05, 2016 1.050 1.100 1.050 1.090 5,313 +0.07(+6.86%)
Jul 01, 2016 1.080 1.020 1.020 1.020 53,100 -0.04(-3.77%)
Jun 30, 2016 1.110 1.110 1.060 1.060 7,713 -0.05(-4.50%)
Jun 29, 2016 1.110 1.110 1.091 1.110 11,126 +0.01(+0.91%)
Jun 28, 2016 1.100 1.100 1.091 1.100 4,933 +0.00(+0.00%)
Jun 27, 2016 1.090 1.110 0.9600 1.100 78,230 +0.00(+0.00%)
Jun 24, 2016 1.070 1.100 1.050 1.100 15,566 +0.03(+2.80%)
Jun 23, 2016 1.100 1.110 1.070 1.070 11,063 -0.04(-3.60%)
Jun 22, 2016 1.110 1.110 1.100 1.110 1,207 +0.03(+2.78%)
Jun 21, 2016 1.100 1.110 1.080 1.080 31,010 -0.03(-2.70%)
Jun 20, 2016 1.100 1.110 1.100 1.110 6,261 +0.03(+2.78%)
Jun 17, 2016 1.110 1.110 1.080 1.080 105,091 -0.04(-3.57%)
Jun 16, 2016 1.120 1.120 1.100 1.120 1,356 +0.01(+0.90%)
Jun 15, 2016 1.110 1.110 1.100 1.110 9,661 +0.00(+0.00%)
Jun 14, 2016 1.110 1.110 1.100 1.110 31,731 +0.00(+0.00%)
Jun 13, 2016 1.080 1.110 1.070 1.110 21,971 +0.03(+2.78%)
Jun 10, 2016 1.110 1.110 1.080 1.080 52,740 -0.02(-1.82%)
Jun 09, 2016 1.100 1.110 1.100 1.100 6,320 +0.00(+0.00%)
Jun 08, 2016 1.110 1.110 1.090 1.100 5,015 +0.00(+0.00%)
Jun 07, 2016 1.100 1.109 1.100 1.100 13,496 -0.01(-0.90%)
Jun 06, 2016 1.120 1.120 1.090 1.110 135,485 +0.00(+0.00%)
Jun 03, 2016 1.090 1.110 1.090 1.110 12,020 +0.01(+0.91%)
Jun 02, 2016 1.100 1.100 1.090 1.100 7,585 +0.01(+0.46%)
Jun 01, 2016 1.090 1.100 1.070 1.095 13,931 +0.02(+1.40%)
May 31, 2016 1.080 1.100 1.070 1.080 8,385 -0.00(-0.01%)
May 27, 2016 1.090 1.080 1.080 1.080 7,800 -0.01(-0.92%)
May 26, 2016 1.080 1.100 1.080 1.090 42,040 +0.03(+2.83%)
May 25, 2016 1.040 1.070 1.040 1.060 11,717 +0.01(+0.95%)
May 24, 2016 1.070 1.075 1.050 1.050 12,700 -0.01(-0.94%)
May 23, 2016 1.060 1.080 1.052 1.060 6,212 +0.01(+0.95%)
May 20, 2016 1.070 1.070 1.050 1.050 1,386 +0.00(+0.00%)
May 19, 2016 1.070 1.090 1.050 1.050 2,774 +0.00(+0.00%)
May 18, 2016 1.080 1.080 1.050 1.050 7,472 -0.04(-3.67%)
May 17, 2016 1.090 1.090 1.050 1.090 2,728 +0.02(+1.87%)
May 16, 2016 1.060 1.090 1.060 1.070 10,003 +0.00(+0.00%)
May 13, 2016 1.060 1.070 1.050 1.070 18,419 +0.01(+0.94%)
May 12, 2016 1.080 1.080 1.060 1.060 9,702 -0.01(-0.93%)
May 11, 2016 1.060 1.080 1.060 1.070 754 +0.01(+0.94%)
May 10, 2016 1.070 1.080 1.060 1.060 3,773 +0.00(+0.00%)
May 09, 2016 1.070 1.070 1.050 1.060 14,730 -0.01(-0.93%)
May 06, 2016 1.060 1.070 1.060 1.070 12,495 +0.00(+0.00%)
May 05, 2016 1.070 1.070 1.060 1.070 13,322 +0.01(+0.94%)
May 04, 2016 1.060 1.070 1.050 1.060 6,890 -0.01(-0.93%)
May 03, 2016 1.050 1.070 1.050 1.070 18,342 +0.01(+0.94%)
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.