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 30, 2013 1.580 1.740 1.570 1.710 137,042 +0.15(+9.62%)
Aug 29, 2013 1.400 1.600 1.390 1.560 281,960 +0.17(+12.23%)
Aug 28, 2013 1.380 1.399 1.370 1.390 14,200 +0.01(+0.72%)
Aug 27, 2013 1.330 1.400 1.320 1.380 91,392 +0.08(+6.15%)
Aug 26, 2013 1.300 1.320 1.300 1.300 160,523 +0.00(+0.00%)
Aug 23, 2013 1.330 1.330 1.300 1.300 25,413 -0.02(-1.52%)
Aug 22, 2013 1.320 1.340 1.320 1.320 29,472 +0.00(+0.00%)
Aug 21, 2013 1.340 1.340 1.320 1.320 31,301 -0.01(-0.75%)
Aug 20, 2013 1.320 1.340 1.320 1.330 50,648 +0.01(+0.65%)
Aug 19, 2013 1.340 1.340 1.310 1.321 19,746 -0.01(-0.65%)
Aug 16, 2013 1.370 1.370 1.280 1.330 42,897 -0.03(-2.21%)
Aug 15, 2013 1.360 1.376 1.250 1.360 144,204 +0.03(+2.26%)
Aug 14, 2013 1.450 1.460 1.220 1.330 256,600 -0.10(-6.99%)
Aug 13, 2013 1.450 1.470 1.421 1.430 76,027 +0.00(+0.00%)
Aug 12, 2013 1.450 1.456 1.420 1.430 33,759 -0.01(-0.35%)
Aug 09, 2013 1.430 1.450 1.430 1.435 11,425 +0.01(+0.35%)
Aug 08, 2013 1.430 1.450 1.430 1.430 24,516 +0.00(+0.00%)
Aug 07, 2013 1.490 1.490 1.430 1.430 47,201 -0.02(-1.38%)
Aug 06, 2013 1.430 1.450 1.430 1.450 18,685 +0.00(+0.00%)
Aug 05, 2013 1.450 1.490 1.450 1.450 61,722 +0.02(+1.40%)
Aug 02, 2013 1.450 1.450 1.430 1.430 14,879 -0.01(-0.69%)
Aug 01, 2013 1.460 1.480 1.430 1.440 39,467 -0.01(-0.41%)
Jul 31, 2013 1.500 1.500 1.430 1.446 24,454 -0.03(-2.30%)
Jul 30, 2013 1.460 1.500 1.460 1.480 48,400 +0.03(+2.07%)
Jul 29, 2013 1.440 1.470 1.440 1.450 84,750 +0.04(+2.84%)
Jul 26, 2013 1.440 1.466 1.410 1.410 85,780 -0.01(-0.70%)
Jul 25, 2013 1.430 1.450 1.410 1.420 83,291 -0.00(-0.15%)
Jul 24, 2013 1.420 1.441 1.410 1.422 18,623 +0.01(+0.86%)
Jul 23, 2013 1.420 1.450 1.410 1.410 5,681 -0.01(-0.70%)
Jul 22, 2013 1.430 1.450 1.410 1.420 18,463 +0.00(+0.00%)
Jul 19, 2013 1.450 1.450 1.410 1.420 31,079 +0.01(+0.71%)
Jul 18, 2013 1.420 1.453 1.410 1.410 35,088 -0.04(-2.75%)
Jul 17, 2013 1.420 1.450 1.420 1.450 34,693 +0.04(+2.83%)
Jul 16, 2013 1.450 1.470 1.410 1.410 29,542 -0.04(-2.76%)
Jul 15, 2013 1.450 1.470 1.450 1.450 35,850 +0.00(+0.00%)
Jul 12, 2013 1.530 1.530 1.430 1.450 16,139 -0.05(-3.33%)
Jul 11, 2013 1.470 1.650 1.430 1.500 172,523 +0.01(+0.67%)
Jul 10, 2013 1.480 1.520 1.480 1.490 12,037 +0.04(+2.76%)
Jul 09, 2013 1.400 1.530 1.410 1.450 37,314 +0.04(+2.84%)
Jul 08, 2013 1.440 1.440 1.410 1.410 5,429 -0.03(-2.08%)
Jul 05, 2013 1.430 1.440 1.410 1.440 14,306 +0.01(+0.70%)
Jul 03, 2013 1.400 1.440 1.400 1.430 19,537 +0.02(+1.42%)
Jul 02, 2013 1.460 1.490 1.400 1.410 62,535 -0.08(-5.37%)
Jul 01, 2013 1.550 1.560 1.490 1.490 69,909 -0.06(-3.87%)
Jun 28, 2013 1.550 1.570 1.510 1.550 53,229 -0.03(-1.90%)
Jun 27, 2013 1.630 1.700 1.550 1.580 54,026 -0.04(-2.47%)
Jun 26, 2013 1.680 1.690 1.620 1.620 58,549 -0.04(-2.41%)
Jun 25, 2013 1.684 1.684 1.620 1.660 13,400 -0.02(-1.19%)
Jun 24, 2013 1.680 1.700 1.630 1.680 44,421 -0.01(-0.59%)
Jun 21, 2013 1.720 1.740 1.690 1.690 32,166 -0.02(-1.17%)
Jun 20, 2013 1.720 1.720 1.700 1.710 15,123 -0.02(-1.16%)
Jun 19, 2013 1.740 1.740 1.700 1.730 8,945 +0.01(+0.58%)
Jun 18, 2013 1.680 1.720 1.670 1.720 13,359 +0.02(+1.18%)
Jun 17, 2013 1.670 1.720 1.670 1.700 18,450 +0.01(+0.59%)
Jun 14, 2013 1.650 1.690 1.650 1.690 20,476 +0.03(+1.81%)
Jun 13, 2013 1.700 1.701 1.650 1.660 25,436 -0.04(-2.35%)
Jun 12, 2013 1.730 1.730 1.700 1.700 4,914 -0.04(-2.30%)
Jun 11, 2013 1.690 1.750 1.680 1.740 46,141 +0.01(+0.58%)
Jun 10, 2013 1.720 1.750 1.710 1.730 12,607 +0.01(+0.58%)
Jun 07, 2013 1.680 1.760 1.680 1.720 92,665 +0.01(+0.58%)
Jun 06, 2013 1.680 1.720 1.680 1.710 2,280 +0.02(+1.18%)
Jun 05, 2013 1.750 1.750 1.680 1.690 19,800 -0.04(-2.31%)
Jun 04, 2013 1.700 1.730 1.700 1.730 58,641 +0.01(+0.58%)
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.