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, 2017 1.000 1.010 0.9900 0.9900 4,756 -0.01(-0.92%)
Aug 30, 2017 1.000 1.020 0.9900 0.9992 1,904 -0.01(-1.06%)
Aug 29, 2017 0.9995 1.010 0.9900 1.010 7,718 +0.02(+2.01%)
Aug 28, 2017 1.010 1.010 0.9900 0.9900 6,585 -0.02(-1.98%)
Aug 25, 2017 0.9800 1.020 0.9800 1.010 19,746 +0.00(+0.00%)
Aug 24, 2017 0.9801 1.010 0.9801 1.010 3,431 +0.00(+0.00%)
Aug 23, 2017 1.000 1.010 0.9981 1.010 3,876 +0.01(+1.00%)
Aug 22, 2017 1.030 1.030 1.000 1.000 11,443 -0.01(-0.99%)
Aug 21, 2017 1.030 1.030 0.9900 1.010 20,247 -0.01(-0.98%)
Aug 18, 2017 1.000 1.020 0.9900 1.020 2,436 +0.03(+3.03%)
Aug 17, 2017 1.020 1.020 0.9801 0.9900 4,635 +0.00(+0.00%)
Aug 16, 2017 1.000 1.030 0.9900 0.9900 17,103 +0.00(+0.00%)
Aug 15, 2017 1.020 1.030 0.9900 0.9900 14,011 -0.04(-3.88%)
Aug 14, 2017 1.010 1.030 1.008 1.030 25,141 +0.01(+0.98%)
Aug 11, 2017 0.9869 1.020 0.9800 1.020 29,878 +0.01(+0.99%)
Aug 10, 2017 0.9801 1.010 0.9800 1.010 32,220 +0.02(+2.04%)
Aug 09, 2017 0.9800 1.010 0.9800 0.9898 19,926 -0.00(-0.10%)
Aug 08, 2017 1.030 1.030 0.9800 0.9908 33,019 -0.04(-3.81%)
Aug 07, 2017 1.010 1.030 0.9800 1.030 102,440 +0.00(+0.00%)
Aug 04, 2017 1.010 1.040 0.9558 1.030 79,676 +0.02(+2.11%)
Aug 03, 2017 0.9500 1.020 0.9500 1.009 34,840 +0.03(+2.93%)
Aug 02, 2017 1.010 1.030 0.9501 0.9800 110,415 -0.04(-3.91%)
Aug 01, 2017 1.050 1.050 1.013 1.020 35,531 -0.01(-0.98%)
Jul 31, 2017 1.040 1.040 1.030 1.030 28,656 -0.01(-0.96%)
Jul 28, 2017 1.050 1.050 1.040 1.040 102,782 -0.04(-3.69%)
Jul 27, 2017 1.080 1.080 1.060 1.080 46,448 -0.03(-2.71%)
Jul 26, 2017 1.100 1.130 1.100 1.110 16,864 +0.01(+0.91%)
Jul 25, 2017 1.120 1.170 1.100 1.100 25,949 -0.01(-0.90%)
Jul 24, 2017 1.150 1.180 1.100 1.110 53,136 -0.03(-2.63%)
Jul 21, 2017 1.100 1.140 1.090 1.140 13,798 +0.03(+2.70%)
Jul 20, 2017 1.090 1.135 1.090 1.110 41,371 +0.01(+0.91%)
Jul 19, 2017 1.140 1.140 1.100 1.100 41,990 -0.05(-4.35%)
Jul 18, 2017 1.120 1.150 1.120 1.150 25,699 +0.05(+4.54%)
Jul 17, 2017 1.110 1.120 1.100 1.100 10,191 -0.02(-1.78%)
Jul 14, 2017 1.090 1.120 1.082 1.120 15,418 +0.05(+4.67%)
Jul 13, 2017 1.100 1.100 1.060 1.070 55,133 -0.02(-2.28%)
Jul 12, 2017 1.090 1.105 1.078 1.095 111,938 +0.01(+1.39%)
Jul 11, 2017 1.120 1.120 1.080 1.080 2,429 -0.03(-2.70%)
Jul 10, 2017 1.110 1.120 1.100 1.110 7,292 -0.01(-0.89%)
Jul 07, 2017 1.120 1.142 1.110 1.120 17,663 -0.02(-1.75%)
Jul 06, 2017 1.080 1.140 1.080 1.140 28,172 +0.05(+4.59%)
Jul 05, 2017 1.110 1.110 1.080 1.090 132,972 -0.04(-3.54%)
Jul 03, 2017 1.110 1.130 1.110 1.130 1,397 +0.02(+1.80%)
Jun 30, 2017 1.090 1.111 1.070 1.110 18,203 +0.01(+0.91%)
Jun 29, 2017 1.120 1.124 1.087 1.100 29,005 -0.02(-1.79%)
Jun 28, 2017 1.148 1.148 1.119 1.120 18,452 -0.02(-1.66%)
Jun 27, 2017 1.150 1.160 1.139 1.139 18,303 -0.02(-1.82%)
Jun 26, 2017 1.170 1.170 1.155 1.160 15,805 -0.01(-0.85%)
Jun 23, 2017 1.136 1.180 1.110 1.170 49,261 +0.05(+4.46%)
Jun 22, 2017 1.130 1.130 1.110 1.120 9,573 -0.01(-0.88%)
Jun 21, 2017 1.090 1.130 1.087 1.130 18,491 +0.05(+4.63%)
Jun 20, 2017 1.100 1.120 1.071 1.080 23,415 -0.04(-3.57%)
Jun 19, 2017 1.140 1.140 1.100 1.120 57,146 +0.01(+0.90%)
Jun 16, 2017 1.110 1.130 1.110 1.110 6,877 +0.00(+0.00%)
Jun 15, 2017 1.140 1.150 1.110 1.110 24,627 -0.03(-2.70%)
Jun 14, 2017 1.170 1.170 1.140 1.141 8,098 -0.01(-0.80%)
Jun 13, 2017 1.150 1.160 1.130 1.150 24,190 +0.00(+0.00%)
Jun 12, 2017 1.160 1.160 1.140 1.150 12,333 -0.01(-0.86%)
Jun 09, 2017 1.140 1.160 1.140 1.160 18,399 +0.01(+0.87%)
Jun 08, 2017 1.150 1.170 1.140 1.150 15,886 +0.00(+0.00%)
Jun 07, 2017 1.180 1.180 1.150 1.150 97,945 -0.01(-0.76%)
Jun 06, 2017 1.140 1.170 1.140 1.159 29,877 +0.01(+0.77%)
Jun 05, 2017 1.160 1.170 1.145 1.150 8,015 +0.00(+0.09%)
Jun 02, 2017 1.140 1.160 1.132 1.149 23,194 +0.02(+1.68%)
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.