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, 2010 3.108 3.162 3.099 3.099 23,827 -0.05(-1.45%)
Aug 30, 2010 3.108 3.172 3.099 3.144 5,650 +0.04(+1.17%)
Aug 27, 2010 3.108 3.172 3.099 3.108 15,565 -0.04(-1.16%)
Aug 26, 2010 3.135 3.181 3.099 3.144 61,228 +0.02(+0.69%)
Aug 25, 2010 3.099 3.123 3.080 3.123 17,842 -0.00(-0.10%)
Aug 24, 2010 3.099 3.142 3.090 3.126 11,366 +0.01(+0.29%)
Aug 23, 2010 3.126 3.135 3.090 3.117 15,902 +0.00(+0.00%)
Aug 20, 2010 3.099 3.126 3.090 3.117 18,963 -0.01(-0.29%)
Aug 19, 2010 3.099 3.126 3.090 3.126 36,132 +0.02(+0.59%)
Aug 18, 2010 3.117 3.117 3.090 3.108 30,665 -0.01(-0.29%)
Aug 17, 2010 3.135 3.135 3.071 3.117 19,091 +0.04(+1.18%)
Aug 16, 2010 3.090 3.098 3.053 3.080 15,309 +0.02(+0.60%)
Aug 13, 2010 3.062 3.117 3.017 3.062 25,678 +0.00(+0.00%)
Aug 12, 2010 3.090 3.108 3.053 3.062 38,060 -0.07(-2.33%)
Aug 11, 2010 3.126 3.135 3.071 3.135 13,825 -0.01(-0.29%)
Aug 10, 2010 3.080 3.190 3.026 3.144 73,322 +0.09(+2.99%)
Aug 09, 2010 3.053 3.108 3.046 3.053 35,890 -0.03(-0.89%)
Aug 06, 2010 3.080 3.080 2.935 3.080 19,142 +0.09(+3.05%)
Aug 05, 2010 3.007 3.034 2.989 2.989 8,490 -0.02(-0.60%)
Aug 04, 2010 2.989 3.052 2.989 3.007 9,677 -0.02(-0.60%)
Aug 03, 2010 2.998 3.053 2.899 3.025 17,260 +0.01(+0.30%)
Aug 02, 2010 3.007 3.034 2.980 3.016 19,233 +0.00(+0.00%)
Jul 30, 2010 3.016 3.071 2.953 3.016 55,637 +0.05(+1.83%)
Jul 29, 2010 2.908 2.962 2.836 2.962 34,856 +0.06(+2.18%)
Jul 28, 2010 2.962 2.962 2.827 2.899 26,131 -0.04(-1.23%)
Jul 27, 2010 2.944 2.962 2.899 2.935 26,411 +0.01(+0.31%)
Jul 26, 2010 2.935 2.971 2.890 2.926 15,058 -0.01(-0.31%)
Jul 23, 2010 2.809 2.953 2.809 2.935 40,175 +0.09(+3.17%)
Jul 22, 2010 2.773 2.845 2.709 2.845 89,907 +0.11(+3.96%)
Jul 21, 2010 2.773 2.854 2.718 2.736 109,244 -0.08(-2.88%)
Jul 20, 2010 2.691 2.818 2.682 2.818 56,746 +0.12(+4.35%)
Jul 19, 2010 2.736 2.764 2.691 2.700 38,069 -0.01(-0.33%)
Jul 16, 2010 2.709 2.764 2.709 2.709 34,625 -0.02(-0.66%)
Jul 15, 2010 2.718 2.773 2.718 2.727 24,350 +0.00(+0.00%)
Jul 14, 2010 2.827 2.827 2.709 2.727 21,259 -0.10(-3.51%)
Jul 13, 2010 2.736 2.827 2.718 2.827 45,774 +0.09(+3.30%)
Jul 12, 2010 2.700 2.755 2.700 2.736 44,688 +0.07(+2.71%)
Jul 09, 2010 2.664 2.673 2.592 2.664 43,141 +0.06(+2.43%)
Jul 08, 2010 2.574 2.700 2.574 2.601 45,398 +0.00(+0.00%)
Jul 07, 2010 2.628 2.664 2.565 2.601 60,151 -0.03(-1.03%)
Jul 06, 2010 2.736 2.755 2.556 2.628 82,070 -0.11(-3.96%)
Jul 02, 2010 2.736 2.764 2.529 2.736 113,162 +0.18(+7.07%)
Jul 01, 2010 2.655 2.709 2.538 2.556 123,717 -0.05(-2.08%)
Jun 30, 2010 2.655 2.818 2.610 2.610 101,982 -0.07(-2.69%)
Jun 29, 2010 2.664 2.700 2.574 2.682 106,194 +0.05(+1.71%)
Jun 25, 2010 2.637 2.782 2.520 2.637 2,095,302 -0.08(-2.99%)
Jun 24, 2010 2.827 2.872 2.718 2.718 94,801 -0.11(-3.83%)
Jun 23, 2010 2.709 2.890 2.709 2.827 51,090 +0.12(+4.33%)
Jun 22, 2010 2.709 2.899 2.691 2.709 400 -0.12(-4.15%)
Jun 21, 2010 2.854 2.926 2.800 2.827 59,982 +0.01(+0.32%)
Jun 18, 2010 2.818 2.908 2.809 2.818 79,501 -0.07(-2.50%)
Jun 17, 2010 2.872 2.926 2.854 2.890 44,335 +0.04(+1.27%)
Jun 16, 2010 2.908 2.908 2.845 2.854 38,090 -0.04(-1.25%)
Jun 15, 2010 2.890 2.944 2.735 2.890 697 +0.11(+3.90%)
Jun 14, 2010 2.727 2.863 2.727 2.782 90,985 +0.08(+3.01%)
Jun 11, 2010 2.529 2.818 2.493 2.700 95,322 +0.20(+7.94%)
Jun 10, 2010 2.502 2.618 2.484 2.502 647 +0.03(+1.09%)
Jun 09, 2010 2.610 2.643 2.466 2.475 118,706 -0.11(-4.20%)
Jun 08, 2010 2.664 2.718 2.565 2.583 76,639 -0.08(-3.05%)
Jun 07, 2010 2.764 2.764 2.646 2.664 120,634 -0.08(-2.96%)
Jun 04, 2010 2.745 2.809 2.745 2.745 103,608 -0.10(-3.49%)
Jun 03, 2010 2.773 2.917 2.773 2.845 56,469 +0.07(+2.61%)
Jun 02, 2010 2.773 2.836 2.773 2.773 124,201 -0.02(-0.65%)
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.