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 (%)
Sep 30, 2014 0.9501 0.9900 0.9501 0.9900 40,485 +0.02(+2.04%)
Sep 29, 2014 0.9800 1.000 0.9700 0.9702 3,125 -0.02(-1.99%)
Sep 26, 2014 1.000 1.010 0.9800 0.9899 27,540 -0.01(-1.01%)
Sep 25, 2014 1.020 1.030 0.9901 1.000 10,904 -0.03(-2.91%)
Sep 24, 2014 1.021 1.030 0.9900 1.030 47,114 +0.01(+0.98%)
Sep 23, 2014 1.020 1.040 1.000 1.020 31,807 -0.02(-1.92%)
Sep 22, 2014 1.030 1.046 1.020 1.040 13,337 +0.02(+1.96%)
Sep 19, 2014 1.070 1.070 1.020 1.020 72,933 -0.04(-3.77%)
Sep 18, 2014 1.070 1.090 1.060 1.060 29,080 -0.03(-2.75%)
Sep 17, 2014 1.140 1.170 1.080 1.090 31,517 -0.08(-6.84%)
Sep 16, 2014 1.170 1.180 1.150 1.170 7,002 +0.00(+0.00%)
Sep 15, 2014 1.160 1.170 1.150 1.170 12,307 +0.02(+1.74%)
Sep 12, 2014 1.130 1.160 1.120 1.150 20,084 +0.02(+1.77%)
Sep 11, 2014 1.160 1.160 1.120 1.130 20,428 -0.02(-1.74%)
Sep 10, 2014 1.140 1.170 1.130 1.150 8,311 +0.03(+2.68%)
Sep 09, 2014 1.170 1.180 1.110 1.120 31,454 -0.06(-5.08%)
Sep 08, 2014 1.150 1.180 1.150 1.180 8,783 +0.03(+2.61%)
Sep 05, 2014 1.200 1.210 1.150 1.150 82,816 -0.04(-3.36%)
Sep 04, 2014 1.200 1.210 1.180 1.190 86,093 +0.01(+0.85%)
Sep 03, 2014 1.080 1.280 1.080 1.180 153,959 +0.09(+8.26%)
Sep 02, 2014 1.100 1.100 1.100 1.090 31,870 +0.02(+1.87%)
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%)
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.