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, 2011 2.459 2.582 2.459 2.487 13,869 +0.06(+2.33%)
Aug 30, 2011 2.374 2.453 2.364 2.430 2,114 +0.04(+1.58%)
Aug 29, 2011 2.459 2.459 2.288 2.392 53,399 -0.07(-2.69%)
Aug 26, 2011 2.468 2.487 2.450 2.459 5,710 -0.02(-0.76%)
Aug 25, 2011 2.449 2.487 2.430 2.478 4,104 +0.03(+1.16%)
Aug 24, 2011 2.374 2.487 2.374 2.449 12,595 +0.07(+2.78%)
Aug 23, 2011 2.468 2.496 2.364 2.383 291,583 -0.12(-4.91%)
Aug 22, 2011 2.544 2.563 2.506 2.506 1,110 -0.04(-1.49%)
Aug 19, 2011 2.487 2.614 2.487 2.544 6,767 +0.02(+0.75%)
Aug 18, 2011 2.553 2.572 2.487 2.525 28,235 -0.01(-0.37%)
Aug 17, 2011 2.582 2.610 2.534 2.534 29,329 +0.00(+0.00%)
Aug 16, 2011 2.600 2.600 2.525 2.534 20,268 -0.04(-1.47%)
Aug 15, 2011 2.515 2.600 2.513 2.572 15,916 +0.09(+3.42%)
Aug 12, 2011 2.553 2.600 2.459 2.487 32,791 -0.07(-2.57%)
Aug 11, 2011 2.496 2.591 2.496 2.553 19,745 +0.05(+1.87%)
Aug 10, 2011 2.487 2.553 2.459 2.506 23,034 -0.00(-0.00%)
Aug 09, 2011 2.534 2.629 2.506 2.506 18,002 -0.04(-1.48%)
Aug 08, 2011 2.534 2.629 2.506 2.544 24,760 +0.00(+0.00%)
Aug 05, 2011 2.665 2.691 2.478 2.544 28,873 -0.12(-4.67%)
Aug 04, 2011 2.759 2.759 2.665 2.668 30,298 -0.06(-2.28%)
Aug 03, 2011 2.824 2.824 2.712 2.731 37,472 -0.14(-4.89%)
Aug 02, 2011 2.899 2.935 2.759 2.871 17,647 -0.02(-0.65%)
Aug 01, 2011 2.918 2.950 2.852 2.890 18,268 -0.01(-0.32%)
Jul 29, 2011 2.946 3.058 2.899 2.899 25,524 -0.12(-4.11%)
Jul 28, 2011 3.086 3.189 3.021 3.023 1,932 -0.02(-0.53%)
Jul 27, 2011 3.049 3.082 2.946 3.039 8,671 -0.02(-0.61%)
Jul 26, 2011 3.105 3.245 3.058 3.058 7,434 -0.07(-2.10%)
Jul 25, 2011 3.114 3.133 3.086 3.124 11,904 +0.03(+0.91%)
Jul 22, 2011 3.086 3.133 3.086 3.096 7,620 +0.03(+0.88%)
Jul 21, 2011 3.011 3.093 3.011 3.068 2,899 +0.09(+3.18%)
Jul 20, 2011 2.965 3.002 2.965 2.974 4,395 +0.01(+0.32%)
Jul 19, 2011 3.039 3.096 2.955 2.965 5,597 -0.05(-1.71%)
Jul 18, 2011 3.011 3.096 2.974 3.016 11,115 +0.05(+1.74%)
Jul 15, 2011 2.965 3.019 2.955 2.965 6,771 -0.01(-0.31%)
Jul 14, 2011 3.086 3.086 2.955 2.974 1,439 -0.03(-0.93%)
Jul 13, 2011 2.974 3.067 2.974 3.002 5,096 +0.01(+0.31%)
Jul 12, 2011 2.955 3.002 2.955 2.993 7,237 +0.02(+0.63%)
Jul 11, 2011 2.993 3.021 2.946 2.974 3,469 -0.07(-2.15%)
Jul 08, 2011 3.039 3.040 3.030 3.039 2,047 +0.00(+0.00%)
Jul 07, 2011 2.993 3.086 2.993 3.039 2,559 +0.05(+1.56%)
Jul 06, 2011 3.002 3.002 2.993 2.993 1,197 -0.01(-0.31%)
Jul 05, 2011 3.067 3.067 2.993 3.002 6,314 -0.04(-1.23%)
Jul 01, 2011 3.058 3.058 2.993 3.039 134,530 +0.05(+1.56%)
Jun 30, 2011 3.021 3.021 2.993 2.993 9,170 -0.03(-0.93%)
Jun 29, 2011 3.030 3.058 3.011 3.021 11,509 -0.04(-1.22%)
Jun 28, 2011 3.058 3.077 3.017 3.058 6,409 +0.02(+0.62%)
Jun 27, 2011 3.058 3.086 3.039 3.039 5,399 +0.00(+0.00%)
Jun 24, 2011 3.030 3.124 3.030 3.039 10,727 +0.03(+0.93%)
Jun 23, 2011 3.011 3.067 2.983 3.011 2,584 -0.07(-2.42%)
Jun 22, 2011 3.002 3.141 2.993 3.086 12,511 +0.08(+2.80%)
Jun 21, 2011 2.993 3.030 2.946 3.002 12,311 +0.04(+1.26%)
Jun 20, 2011 2.974 2.996 2.955 2.965 9,880 -0.09(-3.06%)
Jun 17, 2011 3.021 3.058 2.993 3.058 11,832 +0.00(+0.00%)
Jun 16, 2011 3.077 3.077 2.946 3.058 30,188 -0.02(-0.61%)
Jun 15, 2011 3.096 3.142 3.067 3.077 13,886 +0.00(+0.00%)
Jun 14, 2011 3.058 3.208 3.039 3.077 18,154 +0.00(+0.00%)
Jun 13, 2011 3.208 3.240 3.039 3.077 33,712 -0.18(-5.46%)
Jun 10, 2011 3.170 3.273 3.142 3.255 11,708 +0.08(+2.65%)
Jun 09, 2011 3.086 3.226 3.086 3.170 12,421 +0.10(+3.35%)
Jun 08, 2011 3.255 3.273 3.067 3.067 18,329 -0.21(-6.29%)
Jun 07, 2011 3.180 3.343 3.133 3.273 22,642 +0.08(+2.64%)
Jun 06, 2011 3.329 3.329 3.180 3.189 60,091 -0.15(-4.48%)
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.