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, 2011 2.946 3.058 2.899 2.899 25,524 -0.12(-4.11%)
Jul 28, 2011 3.086 3.189 3.021 3.023 1,932 -0.02(-0.53%)
Jul 27, 2011 3.049 3.082 2.946 3.039 8,671 -0.02(-0.61%)
Jul 26, 2011 3.105 3.245 3.058 3.058 7,434 -0.07(-2.10%)
Jul 25, 2011 3.114 3.133 3.086 3.124 11,904 +0.03(+0.91%)
Jul 22, 2011 3.086 3.133 3.086 3.096 7,620 +0.03(+0.88%)
Jul 21, 2011 3.011 3.093 3.011 3.068 2,899 +0.09(+3.18%)
Jul 20, 2011 2.965 3.002 2.965 2.974 4,395 +0.01(+0.32%)
Jul 19, 2011 3.039 3.096 2.955 2.965 5,597 -0.05(-1.71%)
Jul 18, 2011 3.011 3.096 2.974 3.016 11,115 +0.05(+1.74%)
Jul 15, 2011 2.965 3.019 2.955 2.965 6,771 -0.01(-0.31%)
Jul 14, 2011 3.086 3.086 2.955 2.974 1,439 -0.03(-0.93%)
Jul 13, 2011 2.974 3.067 2.974 3.002 5,096 +0.01(+0.31%)
Jul 12, 2011 2.955 3.002 2.955 2.993 7,237 +0.02(+0.63%)
Jul 11, 2011 2.993 3.021 2.946 2.974 3,469 -0.07(-2.15%)
Jul 08, 2011 3.039 3.040 3.030 3.039 2,047 +0.00(+0.00%)
Jul 07, 2011 2.993 3.086 2.993 3.039 2,559 +0.05(+1.56%)
Jul 06, 2011 3.002 3.002 2.993 2.993 1,197 -0.01(-0.31%)
Jul 05, 2011 3.067 3.067 2.993 3.002 6,314 -0.04(-1.23%)
Jul 01, 2011 3.058 3.058 2.993 3.039 134,530 +0.05(+1.56%)
Jun 30, 2011 3.021 3.021 2.993 2.993 9,170 -0.03(-0.93%)
Jun 29, 2011 3.030 3.058 3.011 3.021 11,509 -0.04(-1.22%)
Jun 28, 2011 3.058 3.077 3.017 3.058 6,409 +0.02(+0.62%)
Jun 27, 2011 3.058 3.086 3.039 3.039 5,399 +0.00(+0.00%)
Jun 24, 2011 3.030 3.124 3.030 3.039 10,727 +0.03(+0.93%)
Jun 23, 2011 3.011 3.067 2.983 3.011 2,584 -0.07(-2.42%)
Jun 22, 2011 3.002 3.141 2.993 3.086 12,511 +0.08(+2.80%)
Jun 21, 2011 2.993 3.030 2.946 3.002 12,311 +0.04(+1.26%)
Jun 20, 2011 2.974 2.996 2.955 2.965 9,880 -0.09(-3.06%)
Jun 17, 2011 3.021 3.058 2.993 3.058 11,832 +0.00(+0.00%)
Jun 16, 2011 3.077 3.077 2.946 3.058 30,188 -0.02(-0.61%)
Jun 15, 2011 3.096 3.142 3.067 3.077 13,886 +0.00(+0.00%)
Jun 14, 2011 3.058 3.208 3.039 3.077 18,154 +0.00(+0.00%)
Jun 13, 2011 3.208 3.240 3.039 3.077 33,712 -0.18(-5.46%)
Jun 10, 2011 3.170 3.273 3.142 3.255 11,708 +0.08(+2.65%)
Jun 09, 2011 3.086 3.226 3.086 3.170 12,421 +0.10(+3.35%)
Jun 08, 2011 3.255 3.273 3.067 3.067 18,329 -0.21(-6.29%)
Jun 07, 2011 3.180 3.343 3.133 3.273 22,642 +0.08(+2.64%)
Jun 06, 2011 3.329 3.329 3.180 3.189 60,091 -0.15(-4.48%)
Jun 03, 2011 3.357 3.357 3.290 3.339 8,074 +0.35(+11.56%)
May 24, 2011 3.133 3.133 2.946 2.993 17,333 -0.18(-5.60%)
May 23, 2011 3.198 3.246 3.124 3.170 13,002 -0.05(-1.46%)
May 20, 2011 3.236 3.255 3.217 3.217 9,912 -0.03(-0.86%)
May 19, 2011 3.255 3.255 3.228 3.245 7,260 -0.02(-0.57%)
May 18, 2011 3.236 3.264 3.236 3.264 1,924 +0.02(+0.57%)
May 17, 2011 3.264 3.292 3.217 3.245 8,610 -0.04(-1.28%)
May 16, 2011 3.264 3.301 3.264 3.287 4,249 +0.00(+0.14%)
May 13, 2011 3.311 3.311 3.255 3.283 4,561 -0.02(-0.57%)
May 12, 2011 3.329 3.329 3.226 3.301 5,961 -0.02(-0.56%)
May 11, 2011 3.339 3.339 3.292 3.320 2,913 +0.00(+0.00%)
May 10, 2011 3.292 3.320 3.292 3.320 856 +0.01(+0.28%)
May 09, 2011 3.255 3.311 3.255 3.311 8,660 +0.03(+1.03%)
May 06, 2011 3.283 3.311 3.245 3.277 5,952 +0.03(+0.98%)
May 05, 2011 3.266 3.282 3.236 3.245 7,000 -0.03(-0.85%)
May 04, 2011 3.245 3.310 3.245 3.273 40,059 +0.02(+0.57%)
May 03, 2011 3.264 3.310 3.227 3.254 21,107 -0.01(-0.31%)
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.