Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dover Downs Gaming & Entertainment Inc (NY: DDE )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.420	5.450	5.331	5.331	4,614	-0.12(-2.17%)
Aug 29, 2002	5.391	5.479	5.391	5.450	5,514	+0.06(+1.10%)
Aug 28, 2002	5.420	5.473	5.391	5.391	7,540	-0.06(-1.09%)
Aug 27, 2002	5.509	5.509	5.450	5.450	5,739	-0.05(-0.86%)
Aug 26, 2002	5.450	5.479	5.420	5.497	4,501	+0.02(+0.32%)
Aug 23, 2002	5.568	5.598	5.479	5.479	2,813	-0.12(-2.12%)
Aug 22, 2002	5.485	5.598	5.450	5.598	3,038	+0.09(+1.61%)
Aug 21, 2002	5.402	5.450	5.402	5.509	7,090	+0.08(+1.53%)
Aug 20, 2002	5.568	5.568	5.420	5.426	18,794	+0.04(+0.66%)
Aug 16, 2002	5.231	5.391	5.231	5.391	5,289	+0.15(+2.82%)
Aug 15, 2002	5.154	5.242	5.065	5.242	112,204	+0.09(+1.84%)
Aug 14, 2002	4.976	5.148	4.976	5.148	13,730	+0.20(+4.07%)
Aug 13, 2002	4.976	4.982	4.917	4.946	12,492	-0.07(-1.42%)
Aug 12, 2002	4.976	5.017	4.946	5.017	9,228	+0.28(+5.88%)
Aug 07, 2002	4.857	4.917	4.733	4.739	81,255	-0.12(-2.44%)
Aug 06, 2002	5.580	5.657	4.733	4.857	114,455	-0.71(-12.77%)
Aug 05, 2002	5.894	5.894	5.568	5.568	39,839	-0.33(-5.53%)
Aug 02, 2002	5.894	5.918	5.894	5.894	20,032	+0.00(+0.00%)
Aug 01, 2002	5.882	5.924	5.864	5.894	38,939	+0.01(+0.20%)
Jul 31, 2002	6.516	6.516	5.882	5.882	61,560	-0.63(-9.73%)
Jul 30, 2002	6.605	6.605	6.409	6.516	19,582	-0.12(-1.79%)
Jul 29, 2002	6.279	6.635	6.220	6.635	38,601	+0.12(+1.82%)
Jul 26, 2002	6.498	6.635	6.486	6.516	16,431	+0.01(+0.18%)
Jul 25, 2002	6.546	6.664	6.457	6.504	11,704	-0.01(-0.18%)
Jul 24, 2002	6.717	6.717	6.457	6.516	24,421	-0.21(-3.08%)
Jul 23, 2002	6.901	6.931	6.723	6.723	26,559	-0.33(-4.62%)
Jul 22, 2002	7.108	7.138	6.960	7.049	37,251	-0.09(-1.24%)
Jul 19, 2002	7.257	7.257	7.108	7.138	9,228	-0.24(-3.21%)
Jul 17, 2002	7.280	7.405	7.280	7.375	76,866	-0.06(-0.80%)
Jul 12, 2002	7.582	7.600	7.434	7.434	11,254	-0.09(-1.18%)
Jul 11, 2002	7.642	7.671	7.493	7.523	43,666	-0.14(-1.85%)
Jul 10, 2002	7.594	7.701	7.582	7.665	42,878	+0.02(+0.31%)
Jul 09, 2002	7.588	7.642	7.588	7.642	43,328	+0.05(+0.70%)
Jul 08, 2002	7.606	7.606	7.588	7.588	58,071	-0.02(-0.31%)
Jul 05, 2002	7.612	7.612	7.553	7.612	15,643	+0.00(+0.00%)
Jul 04, 2002	7.665	7.665	7.535	7.612	52,107	+0.00(+0.00%)
Jul 03, 2002	7.665	7.665	7.535	7.612	52,107	+0.01(+0.08%)
Jul 02, 2002	7.571	7.606	7.553	7.606	9,791	+0.02(+0.31%)
Jul 01, 2002	7.582	7.642	7.553	7.582	44,791	+0.00(+0.00%)
Jun 28, 2002	7.612	7.612	7.493	7.582	54,470	-0.03(-0.39%)
Jun 27, 2002	7.665	7.665	7.582	7.612	26,334	-0.03(-0.39%)
Jun 26, 2002	7.630	7.671	7.630	7.642	52,107	+0.01(+0.16%)
Jun 25, 2002	7.926	7.938	7.588	7.630	73,715	-0.13(-1.68%)
Jun 21, 2002	7.701	7.766	7.677	7.760	44,341	+0.07(+0.85%)
Jun 20, 2002	7.642	7.790	7.642	7.695	26,672	+0.02(+0.31%)
Jun 19, 2002	7.730	7.837	7.671	7.671	41,415	-0.09(-1.14%)
Jun 18, 2002	7.671	7.819	7.671	7.760	43,328	+0.06(+0.77%)
Jun 17, 2002	7.689	7.760	7.671	7.701	38,039	+0.01(+0.08%)
Jun 14, 2002	7.766	7.819	7.653	7.695	5,514	-0.21(-2.70%)
Jun 12, 2002	7.642	7.908	7.612	7.908	40,852	+0.27(+3.49%)
Jun 11, 2002	7.642	7.730	7.612	7.642	59,422	+0.01(+0.16%)
Jun 10, 2002	7.642	7.642	7.505	7.630	49,406	-0.04(-0.54%)
Jun 07, 2002	7.576	7.671	7.576	7.671	5,739	+0.09(+1.25%)
Jun 06, 2002	7.553	7.582	7.493	7.576	21,833	+0.02(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dover Downs Gaming & Entertainment Inc (NY: DDE )

Historical Prices