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, 2015 1.050 1.080 1.030 1.030 20,881 -0.02(-1.90%)
Aug 28, 2015 1.000 1.080 1.000 1.050 14,080 +0.05(+5.00%)
Aug 27, 2015 1.020 1.030 0.9900 1.000 12,535 -0.02(-1.96%)
Aug 26, 2015 1.010 1.030 0.9800 1.020 36,201 +0.02(+2.00%)
Aug 25, 2015 0.9801 1.030 0.9801 1.000 12,705 -0.01(-1.15%)
Aug 24, 2015 1.080 1.080 0.9800 1.012 23,688 -0.02(-1.79%)
Aug 21, 2015 1.000 1.030 1.000 1.030 71,314 +0.02(+2.00%)
Aug 20, 2015 1.000 1.020 1.000 1.010 4,018 -0.02(-1.96%)
Aug 19, 2015 1.010 1.030 1.010 1.030 5,001 +0.02(+1.98%)
Aug 18, 2015 1.040 1.040 1.010 1.010 3,736 -0.02(-1.94%)
Aug 17, 2015 1.020 1.040 1.020 1.030 28,281 +0.00(+0.00%)
Aug 14, 2015 1.040 1.040 0.9901 1.030 17,141 +0.02(+1.98%)
Aug 13, 2015 1.000 1.040 0.9800 1.010 11,157 +0.05(+5.21%)
Aug 12, 2015 0.9701 0.9900 0.9600 0.9600 36,701 -0.02(-2.04%)
Aug 11, 2015 0.9900 0.9900 0.9657 0.9800 67,407 +0.00(+0.00%)
Aug 10, 2015 0.9468 0.9900 0.9468 0.9800 30,001 +0.00(+0.00%)
Aug 07, 2015 0.9431 0.9900 0.9200 0.9800 24,907 +0.00(+0.40%)
Aug 06, 2015 0.9900 0.9900 0.9611 0.9761 7,756 -0.00(-0.24%)
Aug 05, 2015 0.9900 0.9900 0.9500 0.9784 8,734 +0.04(+4.07%)
Aug 04, 2015 0.9800 0.9800 0.9400 0.9401 7,904 +0.00(+0.01%)
Aug 03, 2015 0.9200 0.9416 0.9200 0.9400 11,620 +0.04(+4.44%)
Jul 31, 2015 0.8820 0.9400 0.8820 0.9000 32,047 +0.02(+2.27%)
Jul 30, 2015 0.9010 0.9310 0.8800 0.8800 24,435 -0.01(-1.12%)
Jul 29, 2015 0.8801 0.9400 0.8800 0.8900 8,919 +0.00(+0.00%)
Jul 28, 2015 0.9380 0.9380 0.8801 0.8900 2,836 -0.02(-2.20%)
Jul 27, 2015 0.9051 0.9799 0.9003 0.9100 24,281 +0.03(+3.41%)
Jul 24, 2015 0.8800 0.9000 0.8800 0.8800 17,060 -0.05(-5.38%)
Jul 23, 2015 0.9400 0.9400 0.9000 0.9300 7,131 -0.02(-2.11%)
Jul 22, 2015 0.9500 0.9500 0.9500 0.9500 3,430 +0.00(+0.00%)
Jul 21, 2015 0.9500 0.9500 0.9370 0.9500 14,144 +0.02(+2.15%)
Jul 20, 2015 0.9600 0.9610 0.9300 0.9300 26,317 -0.03(-3.12%)
Jul 17, 2015 0.9620 0.9780 0.9600 0.9600 1,853 +0.01(+1.29%)
Jul 16, 2015 0.9300 0.9478 0.9300 0.9478 1,775 +0.02(+1.91%)
Jul 15, 2015 0.9310 0.9330 0.9150 0.9300 3,878 +0.00(+0.00%)
Jul 14, 2015 0.9630 0.9800 0.9300 0.9300 8,308 -0.05(-5.10%)
Jul 13, 2015 0.9400 0.9800 0.9400 0.9800 8,424 +0.03(+2.88%)
Jul 10, 2015 0.9575 0.9575 0.9500 0.9526 2,005 -0.01(-0.77%)
Jul 09, 2015 0.9500 0.9600 0.9500 0.9600 5,085 +0.01(+1.05%)
Jul 08, 2015 0.9600 0.9600 0.9500 0.9500 7,069 +0.02(+1.89%)
Jul 07, 2015 0.9101 0.9324 0.9101 0.9324 2,766 -0.01(-0.81%)
Jul 06, 2015 0.9101 0.9500 0.9100 0.9400 7,293 +0.00(+0.00%)
Jul 02, 2015 0.9400 0.9400 0.9400 0.9400 16,500 +0.03(+3.10%)
Jul 01, 2015 0.9508 0.9900 0.9100 0.9117 7,299 -0.02(-1.97%)
Jun 30, 2015 0.9000 0.9500 0.9000 0.9300 4,977 +0.02(+2.19%)
Jun 29, 2015 0.8700 0.9377 0.8700 0.9101 10,828 +0.04(+4.61%)
Jun 26, 2015 0.9623 1.000 0.8700 0.8700 69,317 -0.09(-9.37%)
Jun 25, 2015 0.9800 0.9900 0.9400 0.9600 7,938 +0.02(+1.82%)
Jun 24, 2015 0.9500 0.9900 0.9300 0.9428 33,381 -0.08(-7.57%)
Jun 23, 2015 1.020 1.050 1.000 1.020 4,528 +0.01(+0.86%)
Jun 22, 2015 1.040 1.040 0.9600 1.011 62,754 -0.03(-2.76%)
Jun 19, 2015 1.080 1.090 1.040 1.040 28,634 -0.02(-1.89%)
Jun 18, 2015 1.080 1.080 1.060 1.060 10,897 -0.01(-0.93%)
Jun 17, 2015 1.066 1.070 1.060 1.070 10,052 +0.01(+0.94%)
Jun 16, 2015 1.130 1.140 1.050 1.060 57,622 -0.07(-6.19%)
Jun 15, 2015 1.160 1.160 1.130 1.130 10,452 -0.03(-2.59%)
Jun 12, 2015 1.150 1.190 1.150 1.160 8,743 +0.00(+0.00%)
Jun 11, 2015 1.140 1.200 1.130 1.160 24,915 +0.02(+1.75%)
Jun 10, 2015 1.134 1.140 1.130 1.140 12,874 +0.00(+0.00%)
Jun 09, 2015 1.140 1.140 1.130 1.140 4,981 +0.00(+0.00%)
Jun 08, 2015 1.140 1.140 1.131 1.140 1,464 +0.01(+0.88%)
Jun 05, 2015 1.130 1.150 1.120 1.130 11,414 -0.01(-0.88%)
Jun 04, 2015 1.130 1.150 1.130 1.140 9,014 -0.01(-0.87%)
Jun 03, 2015 1.142 1.150 1.130 1.150 10,701 +0.01(+0.88%)
Jun 02, 2015 1.140 1.150 1.130 1.140 18,265 +0.00(+0.00%)
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.