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 (%)
Aug 29, 2003 5.539 5.568 5.539 5.556 11,704 -0.01(-0.11%)
Aug 28, 2003 5.681 5.681 5.545 5.562 20,145 -0.12(-2.09%)
Aug 27, 2003 5.817 5.835 5.681 5.681 14,743 -0.17(-2.94%)
Aug 26, 2003 5.776 5.853 5.740 5.853 25,096 +0.03(+0.51%)
Aug 25, 2003 5.793 5.853 5.776 5.823 16,318 +0.00(+0.00%)
Aug 22, 2003 5.906 5.912 5.823 5.823 21,833 -0.08(-1.40%)
Aug 21, 2003 5.876 5.918 5.864 5.906 14,405 +0.04(+0.61%)
Aug 20, 2003 5.752 5.924 5.722 5.870 72,364 +0.09(+1.64%)
Aug 19, 2003 5.746 5.776 5.663 5.776 11,254 +0.07(+1.14%)
Aug 18, 2003 5.628 5.716 5.604 5.710 25,096 +0.14(+2.55%)
Aug 15, 2003 5.657 5.657 5.568 5.568 5,852 -0.07(-1.26%)
Aug 14, 2003 5.539 5.639 5.539 5.639 5,289 +0.13(+2.37%)
Aug 13, 2003 5.450 5.568 5.414 5.509 17,894 +0.09(+1.75%)
Aug 12, 2003 5.391 5.420 5.331 5.414 73,827 +0.02(+0.44%)
Aug 11, 2003 5.242 5.391 5.242 5.391 75,965 +0.18(+3.41%)
Aug 08, 2003 5.331 5.331 5.065 5.213 32,412 -0.09(-1.68%)
Aug 07, 2003 5.361 5.361 5.260 5.302 28,810 -0.03(-0.56%)
Aug 06, 2003 5.349 5.361 5.272 5.331 30,048 -0.02(-0.33%)
Aug 05, 2003 5.361 5.385 5.308 5.349 12,154 +0.03(+0.56%)
Aug 04, 2003 5.343 5.361 5.284 5.319 23,633 +0.02(+0.34%)
Aug 01, 2003 5.337 5.391 5.296 5.302 15,755 -0.04(-0.78%)
Jul 31, 2003 5.331 5.361 5.314 5.343 22,508 +0.04(+0.67%)
Jul 30, 2003 5.391 5.408 5.302 5.308 36,913 -0.05(-0.99%)
Jul 29, 2003 5.539 5.562 5.343 5.361 27,572 -0.12(-2.16%)
Jul 28, 2003 5.479 5.551 5.479 5.479 17,218 +0.05(+0.87%)
Jul 25, 2003 5.462 5.539 5.426 5.432 41,190 -0.02(-0.43%)
Jul 24, 2003 5.420 5.509 5.420 5.456 36,463 +0.04(+0.66%)
Jul 23, 2003 5.456 5.456 5.391 5.420 11,254 -0.01(-0.11%)
Jul 22, 2003 5.556 5.556 5.420 5.426 21,720 -0.16(-2.86%)
Jul 21, 2003 5.882 5.882 5.586 5.586 10,578 -0.30(-5.04%)
Jul 18, 2003 5.918 5.924 5.864 5.882 25,547 -0.04(-0.70%)
Jul 17, 2003 5.918 5.924 5.918 5.924 40,290 +0.01(+0.10%)
Jul 16, 2003 5.924 5.924 5.918 5.918 4,839 -0.02(-0.30%)
Jul 15, 2003 5.983 5.983 5.924 5.936 20,032 -0.02(-0.30%)
Jul 14, 2003 5.953 5.971 5.906 5.953 24,421 -0.06(-0.99%)
Jul 11, 2003 5.918 6.084 5.912 6.013 7,090 +0.12(+2.11%)
Jul 10, 2003 6.030 6.084 5.864 5.888 10,691 -0.17(-2.83%)
Jul 09, 2003 6.024 6.131 5.953 6.060 15,080 +0.02(+0.29%)
Jul 08, 2003 5.936 6.072 5.936 6.042 34,325 +0.07(+1.19%)
Jul 07, 2003 5.734 5.971 5.705 5.971 24,984 +0.27(+4.67%)
Jul 03, 2003 5.776 5.805 5.705 5.705 12,942 -0.10(-1.73%)
Jul 02, 2003 5.705 5.853 5.663 5.805 28,698 +0.13(+2.30%)
Jul 01, 2003 5.509 5.752 5.509 5.675 27,235 +0.20(+3.57%)
Jun 30, 2003 5.604 5.604 5.420 5.479 50,193 -0.08(-1.49%)
Jun 27, 2003 5.479 5.598 5.479 5.562 8,103 +0.07(+1.29%)
Jun 26, 2003 5.385 5.491 5.260 5.491 38,489 +0.10(+1.87%)
Jun 25, 2003 5.479 5.503 5.391 5.391 66,850 -0.06(-1.09%)
Jun 24, 2003 5.450 5.485 5.420 5.450 18,006 -0.03(-0.54%)
Jun 23, 2003 5.687 5.687 5.479 5.479 6,189 -0.18(-3.24%)
Jun 20, 2003 5.657 5.705 5.568 5.663 11,816 +0.01(+0.10%)
Jun 19, 2003 5.752 5.805 5.645 5.657 18,231 -0.09(-1.65%)
Jun 18, 2003 5.793 5.805 5.746 5.752 20,145 -0.02(-0.31%)
Jun 17, 2003 5.835 5.835 5.770 5.770 6,527 -0.07(-1.22%)
Jun 16, 2003 5.847 5.847 5.805 5.841 29,035 +0.01(+0.20%)
Jun 13, 2003 5.876 5.894 5.829 5.829 18,006 -0.05(-0.81%)
Jun 12, 2003 5.906 5.936 5.864 5.876 20,145 -0.01(-0.10%)
Jun 11, 2003 5.841 5.888 5.841 5.882 29,936 +0.02(+0.40%)
Jun 10, 2003 5.746 5.859 5.722 5.859 9,453 +0.17(+3.02%)
Jun 09, 2003 5.734 5.835 5.657 5.687 9,003 -0.05(-0.83%)
Jun 06, 2003 5.799 5.859 5.722 5.734 16,543 -0.01(-0.10%)
Jun 05, 2003 5.776 5.924 5.734 5.740 30,386 +0.17(+3.08%)
Jun 04, 2003 5.479 5.598 5.479 5.568 10,016 +0.12(+2.17%)
Jun 03, 2003 5.402 5.450 5.379 5.450 8,890 +0.00(+0.00%)
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.