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, 2018 2.870 3.060 2.870 3.040 126,896 +0.15(+5.19%)
Jul 30, 2018 2.930 3.095 2.860 2.890 257,905 -0.04(-1.37%)
Jul 27, 2018 3.080 3.080 2.750 2.930 397,900 -0.16(-5.18%)
Jul 26, 2018 3.200 3.200 3.000 3.090 295,587 -0.01(-0.32%)
Jul 25, 2018 3.190 3.280 3.050 3.100 604,173 -0.07(-2.21%)
Jul 24, 2018 2.900 3.220 2.850 3.170 1,914,477 +0.07(+2.26%)
Jul 23, 2018 3.120 3.490 2.830 3.100 28,578,504 +1.08(+53.47%)
Jul 20, 2018 2.030 2.050 1.961 2.020 91,002 -0.01(-0.49%)
Jul 19, 2018 1.990 2.060 1.975 2.030 107,561 +0.04(+2.01%)
Jul 18, 2018 1.990 2.061 1.940 1.990 160,807 +0.03(+1.53%)
Jul 17, 2018 1.920 1.980 1.920 1.960 53,823 +0.04(+2.08%)
Jul 16, 2018 1.870 1.940 1.870 1.920 69,541 +0.01(+0.52%)
Jul 13, 2018 1.940 1.968 1.880 1.910 71,551 -0.02(-1.04%)
Jul 12, 2018 1.930 1.970 1.930 1.930 48,968 +0.00(+0.00%)
Jul 11, 2018 1.880 1.950 1.840 1.930 48,982 +0.01(+0.52%)
Jul 10, 2018 2.000 2.000 1.900 1.920 70,029 -0.05(-2.54%)
Jul 09, 2018 1.950 1.960 1.940 1.970 79,667 +0.01(+0.51%)
Jul 06, 2018 1.960 1.970 1.931 1.960 80,202 +0.00(+0.00%)
Jul 05, 2018 1.950 1.960 1.880 1.960 149,531 +0.04(+2.08%)
Jul 03, 2018 1.920 1.920 1.920 0 +0.09(+4.92%)
Jul 02, 2018 1.830 1.889 1.780 1.830 151,379 +0.05(+2.81%)
Jun 29, 2018 1.650 1.790 1.640 1.780 245,126 +0.17(+10.56%)
Jun 28, 2018 1.610 1.620 1.570 1.610 62,873 -0.01(-0.43%)
Jun 27, 2018 1.670 1.700 1.610 1.617 91,399 -0.04(-2.59%)
Jun 26, 2018 1.610 1.675 1.610 1.660 55,926 +0.05(+3.11%)
Jun 25, 2018 1.670 1.670 1.606 1.610 51,824 -0.06(-3.59%)
Jun 22, 2018 1.640 1.720 1.640 1.670 74,896 +0.05(+3.09%)
Jun 21, 2018 1.690 1.700 1.540 1.620 120,004 -0.06(-3.57%)
Jun 20, 2018 1.700 1.740 1.635 1.680 82,745 -0.02(-1.18%)
Jun 19, 2018 1.750 1.750 1.690 1.700 93,410 -0.06(-3.41%)
Jun 18, 2018 1.770 1.780 1.700 1.760 91,992 -0.02(-1.12%)
Jun 15, 2018 1.840 1.750 1.780 110,645 -0.02(-1.11%)
Jun 14, 2018 1.750 1.830 1.703 1.800 108,442 +0.04(+2.27%)
Jun 13, 2018 1.780 1.790 1.730 1.760 84,248 -0.01(-0.56%)
Jun 12, 2018 1.700 1.800 1.630 1.770 237,378 +0.07(+4.12%)
Jun 11, 2018 1.820 1.860 1.660 1.700 330,843 -0.13(-7.10%)
Jun 08, 2018 1.820 1.865 1.760 1.830 155,880 +0.01(+0.55%)
Jun 07, 2018 1.820 1.870 1.750 1.820 137,817 +0.00(+0.00%)
Jun 06, 2018 1.820 243,567 -0.05(-2.67%)
Jun 05, 2018 1.970 2.150 1.800 1.870 1,609,198 -0.09(-4.59%)
Jun 04, 2018 2.070 2.100 1.820 1.960 568,097 +0.01(+0.51%)
Jun 01, 2018 1.820 2.250 1.750 1.950 3,243,264 +0.31(+18.90%)
May 31, 2018 1.670 1.700 1.625 1.640 45,575 -0.04(-2.38%)
May 30, 2018 1.730 1.730 1.642 1.680 126,279 -0.05(-2.89%)
May 29, 2018 1.790 1.800 1.623 1.730 140,575 -0.01(-0.57%)
May 25, 2018 1.740 1.740 1.740 0 -0.10(-5.43%)
May 24, 2018 1.900 1.900 1.830 1.840 167,035 -0.06(-3.16%)
May 23, 2018 1.810 1.923 1.671 1.900 241,631 +0.10(+5.56%)
May 22, 2018 1.860 1.870 1.620 1.800 322,518 -0.05(-2.70%)
May 21, 2018 2.300 2.310 1.730 1.850 837,873 -0.33(-15.14%)
May 18, 2018 2.100 2.400 2.080 2.180 2,315,089 +0.16(+7.92%)
May 17, 2018 1.790 2.160 1.710 2.020 1,269,439 +0.25(+14.12%)
May 16, 2018 1.770 1.830 1.721 1.770 195,658 +0.04(+2.31%)
May 15, 2018 1.820 1.850 1.690 1.730 484,677 -0.02(-1.14%)
May 14, 2018 1.480 2.050 1.480 1.750 1,061,568 +0.26(+17.45%)
May 11, 2018 1.500 1.520 1.461 1.490 17,327 +0.00(+0.00%)
May 10, 2018 1.500 1.547 1.480 1.490 60,413 +0.00(+0.00%)
May 09, 2018 1.480 1.520 1.450 1.490 34,825 +0.02(+1.36%)
May 08, 2018 1.460 1.510 1.460 1.470 5,694 -0.01(-0.68%)
May 07, 2018 1.450 1.560 1.450 1.480 35,980 +0.02(+1.37%)
May 04, 2018 1.450 1.481 1.450 1.460 13,077 -0.01(-0.68%)
May 03, 2018 1.460 1.500 1.450 1.470 9,117 +0.00(+0.00%)
May 02, 2018 1.440 1.470 1.440 1.470 10,890 +0.04(+2.80%)
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.