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, 2014 1.060 1.070 1.070 1.070 21,100 +0.00(+0.00%)
Aug 28, 2014 1.060 1.090 1.050 1.070 15,338 -0.02(-1.56%)
Aug 27, 2014 1.070 1.087 1.050 1.087 69,640 -0.00(-0.28%)
Aug 26, 2014 1.080 1.100 1.070 1.090 11,778 -0.01(-0.91%)
Aug 25, 2014 1.080 1.100 1.060 1.100 39,420 +0.01(+0.92%)
Aug 22, 2014 1.130 1.130 1.080 1.090 49,702 -0.02(-1.80%)
Aug 21, 2014 1.110 1.140 1.110 1.110 14,109 -0.01(-0.89%)
Aug 20, 2014 1.110 1.130 1.110 1.120 26,959 +0.00(+0.00%)
Aug 19, 2014 1.170 1.190 1.083 1.120 57,176 -0.05(-4.27%)
Aug 18, 2014 1.170 1.210 1.170 1.170 15,790 +0.01(+0.86%)
Aug 15, 2014 1.230 1.230 1.160 1.160 76,082 -0.03(-2.52%)
Aug 14, 2014 1.190 1.220 1.180 1.190 25,488 +0.00(+0.00%)
Aug 13, 2014 1.180 1.210 1.180 1.190 3,805 +0.00(+0.00%)
Aug 12, 2014 1.160 1.220 1.210 1.190 30,153 -0.02(-1.65%)
Aug 11, 2014 1.190 1.220 1.170 1.210 19,369 +0.03(+2.54%)
Aug 08, 2014 1.210 1.240 1.180 1.180 20,481 -0.02(-1.67%)
Aug 07, 2014 1.210 1.240 1.190 1.200 27,954 -0.02(-1.64%)
Aug 06, 2014 1.230 1.232 1.210 1.220 30,717 -0.01(-0.81%)
Aug 05, 2014 1.250 1.260 1.230 1.230 8,455 -0.03(-2.38%)
Aug 04, 2014 1.260 1.280 1.240 1.260 10,201 -0.01(-0.79%)
Aug 01, 2014 1.270 1.270 1.230 1.270 39,533 +0.01(+0.79%)
Jul 31, 2014 1.250 1.310 1.250 1.260 30,138 +0.01(+0.80%)
Jul 30, 2014 1.270 1.270 1.250 1.250 51,400 -0.03(-2.34%)
Jul 29, 2014 1.290 1.300 1.280 1.280 12,958 -0.01(-0.78%)
Jul 28, 2014 1.300 1.360 1.280 1.290 170,941 -0.01(-0.85%)
Jul 25, 2014 1.310 1.320 1.280 1.301 16,850 -0.01(-0.69%)
Jul 24, 2014 1.320 1.340 1.310 1.310 36,494 -0.02(-1.86%)
Jul 23, 2014 1.330 1.370 1.300 1.335 75,730 +0.01(+1.12%)
Jul 22, 2014 1.310 1.340 1.270 1.320 162,087 +0.00(+0.00%)
Jul 21, 2014 1.370 1.370 1.320 1.320 19,630 -0.06(-4.35%)
Jul 18, 2014 1.350 1.380 1.350 1.380 4,271 +0.01(+0.72%)
Jul 17, 2014 1.380 1.400 1.370 1.370 6,916 -0.01(-0.72%)
Jul 16, 2014 1.390 1.400 1.370 1.380 27,994 +0.00(+0.00%)
Jul 15, 2014 1.380 1.385 1.370 1.380 16,675 -0.01(-0.70%)
Jul 14, 2014 1.390 1.390 1.370 1.390 9,102 +0.02(+1.44%)
Jul 11, 2014 1.390 1.390 1.370 1.370 1,500 -0.02(-1.44%)
Jul 10, 2014 1.400 1.400 1.380 1.390 8,886 -0.02(-1.07%)
Jul 09, 2014 1.400 1.420 1.400 1.405 31,300 +0.01(+0.36%)
Jul 08, 2014 1.390 1.400 1.390 1.400 15,868 +0.00(+0.00%)
Jul 07, 2014 1.410 1.410 1.390 1.400 13,265 +0.00(+0.01%)
Jul 03, 2014 1.390 1.400 1.400 1.400 5,500 +0.01(+0.71%)
Jul 02, 2014 1.420 1.429 1.390 1.390 17,716 -0.02(-1.42%)
Jul 01, 2014 1.420 1.430 1.380 1.410 206,719 +0.04(+2.92%)
Jun 30, 2014 1.360 1.420 1.360 1.370 21,711 -0.03(-2.14%)
Jun 27, 2014 1.401 1.420 1.370 1.400 21,516 -0.01(-0.71%)
Jun 26, 2014 1.420 1.420 1.410 1.410 13,298 -0.01(-0.70%)
Jun 25, 2014 1.420 1.420 1.400 1.420 8,818 +0.01(+0.71%)
Jun 24, 2014 1.400 1.420 1.390 1.410 25,889 +0.00(+0.00%)
Jun 23, 2014 1.420 1.420 1.380 1.410 22,590 -0.03(-2.08%)
Jun 20, 2014 1.380 1.450 1.380 1.440 29,014 +0.05(+3.60%)
Jun 19, 2014 1.380 1.420 1.370 1.390 16,917 -0.06(-4.14%)
Jun 18, 2014 1.420 1.450 1.410 1.450 12,820 +0.02(+1.40%)
Jun 17, 2014 1.370 1.450 1.370 1.430 35,468 +0.02(+1.42%)
Jun 16, 2014 1.400 1.430 1.370 1.410 22,222 -0.01(-0.70%)
Jun 13, 2014 1.450 1.450 1.400 1.420 13,585 +0.01(+0.71%)
Jun 12, 2014 1.410 1.410 1.370 1.410 15,025 +0.01(+0.71%)
Jun 11, 2014 1.400 1.430 1.400 1.400 906 -0.02(-1.48%)
Jun 10, 2014 1.390 1.450 1.390 1.421 9,074 -0.01(-0.63%)
Jun 06, 2014 1.390 1.430 1.390 1.430 8,729 -0.01(-0.69%)
Jun 05, 2014 1.390 1.440 1.390 1.440 5,817 +0.02(+1.41%)
Jun 04, 2014 1.400 1.440 1.400 1.420 36,961 -0.01(-0.70%)
Jun 03, 2014 1.384 1.450 1.384 1.430 23,643 +0.04(+2.83%)
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.