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, 2008 7.188 7.188 7.037 7.117 46,300 -0.12(-1.72%)
Aug 28, 2008 7.153 7.419 7.028 7.242 95,750 +0.06(+0.87%)
Aug 27, 2008 7.073 7.375 7.002 7.180 60,401 +0.10(+1.38%)
Aug 26, 2008 7.233 7.375 6.966 7.082 41,830 -0.15(-2.09%)
Aug 25, 2008 7.100 7.277 6.860 7.233 60,877 +0.11(+1.50%)
Aug 22, 2008 6.984 7.206 6.931 7.126 40,417 +0.24(+3.48%)
Aug 21, 2008 7.242 7.242 6.860 6.886 61,535 -0.51(-6.85%)
Aug 20, 2008 7.499 7.544 7.304 7.393 22,095 -0.07(-0.95%)
Aug 19, 2008 7.393 7.464 7.224 7.464 52,821 -0.07(-0.94%)
Aug 18, 2008 7.935 7.935 7.517 7.535 44,295 -0.33(-4.18%)
Aug 15, 2008 8.184 8.228 7.846 7.864 0 -0.21(-2.64%)
Aug 14, 2008 7.908 8.246 7.908 8.077 56,158 +0.09(+1.11%)
Aug 13, 2008 7.917 8.388 7.890 7.988 116,620 +0.05(+0.67%)
Aug 12, 2008 7.935 8.184 7.873 7.935 79,409 -0.05(-0.67%)
Aug 11, 2008 7.784 8.432 7.784 7.988 119,078 +0.22(+2.86%)
Aug 08, 2008 7.357 8.024 7.228 7.766 96,576 +0.41(+5.56%)
Aug 07, 2008 7.348 7.553 7.260 7.357 67,129 -0.10(-1.31%)
Aug 06, 2008 7.446 7.491 7.206 7.455 100,867 -0.03(-0.36%)
Aug 05, 2008 7.357 7.535 7.260 7.482 132,838 +0.23(+3.19%)
Aug 04, 2008 7.108 7.464 7.037 7.251 65,652 +0.14(+2.00%)
Aug 01, 2008 7.508 7.517 7.073 7.108 133,687 -0.31(-4.19%)
Jul 31, 2008 7.384 7.650 7.251 7.419 184,445 +0.12(+1.58%)
Jul 30, 2008 7.508 7.668 7.100 7.304 79,332 +0.00(+0.00%)
Jul 29, 2008 7.304 7.508 6.851 7.304 115,648 +0.48(+7.03%)
Jul 28, 2008 7.295 7.419 6.655 6.824 98,816 -0.48(-6.57%)
Jul 25, 2008 7.108 7.677 6.691 7.304 186,933 +0.39(+5.66%)
Jul 24, 2008 7.020 7.428 6.824 6.913 178,541 -0.04(-0.51%)
Jul 23, 2008 7.251 7.402 6.833 6.949 221,773 -0.27(-3.69%)
Jul 22, 2008 6.646 7.268 6.575 7.215 132,998 +0.46(+6.84%)
Jul 21, 2008 6.460 6.771 6.460 6.753 117,684 +0.23(+3.54%)
Jul 18, 2008 6.522 6.646 6.371 6.522 177,675 -0.05(-0.81%)
Jul 17, 2008 6.238 6.575 6.131 6.575 114,253 +0.36(+5.87%)
Jul 16, 2008 5.918 6.255 5.740 6.211 113,278 +0.33(+5.59%)
Jul 15, 2008 5.571 6.095 5.456 5.882 188,653 +0.19(+3.28%)
Jul 14, 2008 6.113 6.131 5.473 5.696 328,990 -0.39(-6.42%)
Jul 11, 2008 5.749 6.158 5.749 6.087 160,190 +0.27(+4.58%)
Jul 10, 2008 5.740 6.113 5.651 5.820 220,139 +0.08(+1.39%)
Jul 09, 2008 6.087 6.104 5.740 5.740 92,713 -0.39(-6.38%)
Jul 08, 2008 5.589 6.167 5.482 6.131 110,915 +0.54(+9.70%)
Jul 07, 2008 5.616 5.687 5.500 5.589 98,532 -0.03(-0.47%)
Jul 04, 2008 5.811 5.811 5.553 5.616 86,416 +0.00(+0.00%)
Jul 03, 2008 5.811 5.811 5.553 5.616 86,416 -0.20(-3.36%)
Jul 02, 2008 5.776 5.953 5.509 5.811 185,356 +0.03(+0.46%)
Jul 01, 2008 5.660 5.864 5.358 5.785 355,770 +0.08(+1.40%)
Jun 30, 2008 5.927 6.033 5.669 5.705 114,022 -0.20(-3.46%)
Jun 27, 2008 6.095 6.540 5.909 5.909 358,251 -0.19(-3.06%)
Jun 26, 2008 6.549 6.549 6.033 6.095 236,048 -0.59(-8.78%)
Jun 25, 2008 5.953 6.833 5.936 6.682 74,991 +0.73(+12.24%)
Jun 24, 2008 6.442 6.478 5.918 5.953 119,233 -0.50(-7.71%)
Jun 23, 2008 6.584 6.664 6.415 6.451 20,857 -0.12(-1.76%)
Jun 20, 2008 6.904 6.904 6.353 6.566 163,055 -0.39(-5.62%)
Jun 19, 2008 6.815 6.975 6.735 6.957 23,614 +0.12(+1.82%)
Jun 18, 2008 6.975 6.975 6.664 6.833 58,759 -0.23(-3.27%)
Jun 17, 2008 7.108 7.197 6.975 7.064 61,227 -0.04(-0.50%)
Jun 16, 2008 7.108 7.188 7.020 7.100 58,296 -0.08(-1.11%)
Jun 13, 2008 7.197 7.260 6.956 7.180 90,084 +0.08(+1.13%)
Jun 12, 2008 7.108 7.171 7.082 7.100 208,224 +0.02(+0.25%)
Jun 11, 2008 7.295 7.384 7.082 7.082 114,991 -0.27(-3.63%)
Jun 10, 2008 7.233 7.411 7.171 7.348 41,381 +0.02(+0.24%)
Jun 09, 2008 7.402 7.562 7.251 7.331 73,231 -0.09(-1.20%)
Jun 06, 2008 7.953 7.953 7.348 7.419 105,058 -0.60(-7.43%)
Jun 05, 2008 8.024 8.118 7.873 8.015 132,250 +0.06(+0.78%)
Jun 04, 2008 7.686 8.041 7.597 7.953 88,863 +0.25(+3.23%)
Jun 03, 2008 7.642 7.704 7.384 7.704 125,361 +0.10(+1.29%)
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.