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 31, 2005 7.867 7.890 7.813 7.890 14,743 +0.02(+0.23%)
Aug 30, 2005 7.873 7.920 7.849 7.873 6,639 -0.07(-0.89%)
Aug 29, 2005 7.790 7.944 7.790 7.944 12,604 +0.15(+1.98%)
Aug 26, 2005 7.873 7.879 7.778 7.790 8,665 -0.09(-1.20%)
Aug 25, 2005 7.807 7.884 7.802 7.884 11,029 +0.11(+1.37%)
Aug 24, 2005 8.044 8.044 7.778 7.778 20,032 -0.24(-3.03%)
Aug 23, 2005 7.920 8.080 7.884 8.021 32,749 +0.08(+1.04%)
Aug 22, 2005 7.730 7.938 7.730 7.938 12,267 +0.18(+2.37%)
Aug 19, 2005 7.807 7.807 7.701 7.754 24,646 -0.05(-0.68%)
Aug 18, 2005 7.879 7.879 7.772 7.807 9,228 -0.10(-1.27%)
Aug 17, 2005 7.950 8.038 7.890 7.908 36,688 -0.07(-0.82%)
Aug 16, 2005 8.003 8.062 7.908 7.973 25,209 -0.06(-0.74%)
Aug 15, 2005 7.938 8.098 7.938 8.033 21,608 +0.07(+0.82%)
Aug 12, 2005 8.009 8.015 7.902 7.967 73,490 -0.09(-1.10%)
Aug 11, 2005 8.056 8.175 8.027 8.056 17,781 -0.01(-0.07%)
Aug 10, 2005 7.908 8.115 7.908 8.062 36,126 +0.16(+2.02%)
Aug 09, 2005 7.849 7.902 7.813 7.902 50,193 +0.08(+1.06%)
Aug 08, 2005 7.849 7.884 7.819 7.819 11,366 -0.05(-0.60%)
Aug 05, 2005 8.151 8.151 7.867 7.867 18,456 -0.29(-3.56%)
Aug 04, 2005 8.323 8.341 8.151 8.157 12,492 -0.17(-1.99%)
Aug 03, 2005 8.175 8.341 8.133 8.323 13,054 +0.15(+1.81%)
Aug 02, 2005 8.038 8.175 8.033 8.175 17,331 +0.10(+1.25%)
Aug 01, 2005 8.264 8.264 8.074 8.074 20,482 -0.17(-2.08%)
Jul 29, 2005 8.335 8.376 8.234 8.246 20,595 -0.11(-1.35%)
Jul 28, 2005 8.412 8.412 8.275 8.358 20,257 -0.02(-0.28%)
Jul 27, 2005 8.512 8.512 8.275 8.382 13,054 -0.16(-1.87%)
Jul 26, 2005 8.471 8.589 8.412 8.542 13,392 +0.04(+0.42%)
Jul 25, 2005 8.560 8.583 8.495 8.506 24,421 -0.02(-0.21%)
Jul 22, 2005 8.264 8.524 8.264 8.524 25,884 +0.23(+2.79%)
Jul 21, 2005 8.352 8.364 8.234 8.293 30,048 -0.12(-1.41%)
Jul 20, 2005 8.501 8.518 8.352 8.412 24,421 -0.12(-1.39%)
Jul 19, 2005 8.530 8.560 8.400 8.530 27,910 +0.12(+1.48%)
Jul 18, 2005 8.501 8.501 8.347 8.406 16,431 -0.15(-1.80%)
Jul 15, 2005 8.572 8.589 8.441 8.560 9,566 -0.01(-0.07%)
Jul 14, 2005 8.909 8.909 8.542 8.566 17,556 -0.35(-3.92%)
Jul 13, 2005 8.749 8.968 8.749 8.915 40,402 +0.12(+1.41%)
Jul 12, 2005 8.619 8.803 8.589 8.791 22,395 +0.17(+1.99%)
Jul 11, 2005 8.560 8.619 8.506 8.619 28,135 +0.02(+0.28%)
Jul 08, 2005 8.329 8.613 8.329 8.595 31,849 +0.25(+3.05%)
Jul 07, 2005 8.347 8.382 8.216 8.341 33,762 -0.07(-0.78%)
Jul 06, 2005 8.347 8.489 8.347 8.406 16,206 +0.11(+1.36%)
Jul 05, 2005 7.766 8.293 7.766 8.293 22,846 +0.21(+2.56%)
Jul 01, 2005 7.879 8.086 7.867 8.086 39,389 +0.23(+2.94%)
Jun 30, 2005 7.914 7.914 7.849 7.855 28,023 -0.06(-0.75%)
Jun 29, 2005 8.038 8.038 7.819 7.914 32,637 -0.13(-1.62%)
Jun 28, 2005 7.884 8.175 7.884 8.044 48,618 +0.16(+2.03%)
Jun 27, 2005 7.642 7.956 7.624 7.884 42,315 +0.18(+2.38%)
Jun 24, 2005 7.339 7.701 7.298 7.701 107,477 +0.34(+4.59%)
Jun 23, 2005 7.464 7.488 7.357 7.363 12,717 -0.10(-1.35%)
Jun 22, 2005 7.405 7.464 7.375 7.464 11,591 +0.06(+0.80%)
Jun 21, 2005 7.351 7.493 7.292 7.405 19,469 +0.06(+0.81%)
Jun 20, 2005 7.399 7.405 7.334 7.345 15,530 -0.06(-0.80%)
Jun 17, 2005 7.405 7.440 7.316 7.405 39,052 +0.04(+0.48%)
Jun 16, 2005 7.375 7.393 7.345 7.369 10,916 -0.01(-0.08%)
Jun 15, 2005 7.304 7.375 7.245 7.375 20,032 +0.11(+1.55%)
Jun 14, 2005 7.150 7.280 7.138 7.262 22,733 +0.15(+2.17%)
Jun 13, 2005 7.156 7.156 7.108 7.108 21,608 -0.02(-0.25%)
Jun 10, 2005 7.085 7.138 7.085 7.126 9,791 -0.01(-0.08%)
Jun 09, 2005 7.138 7.174 7.091 7.132 12,379 -0.01(-0.17%)
Jun 08, 2005 7.144 7.191 7.085 7.144 21,495 -0.02(-0.33%)
Jun 07, 2005 7.197 7.227 7.138 7.168 121,095 +0.00(+0.00%)
Jun 06, 2005 7.073 7.185 7.043 7.168 75,403 +0.09(+1.34%)
Jun 03, 2005 7.091 7.132 7.031 7.073 43,553 +0.02(+0.34%)
Jun 02, 2005 7.014 7.049 6.990 7.049 26,222 +0.04(+0.51%)
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.