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 28, 2018 2.810 2.860 2.810 2.840 12,000 +0.04(+1.43%)
Sep 27, 2018 2.800 2.884 2.770 2.800 8,925 -0.02(-0.71%)
Sep 26, 2018 2.870 2.870 2.740 2.820 16,972 -0.05(-1.74%)
Sep 25, 2018 2.810 2.880 2.700 2.870 23,741 +0.07(+2.50%)
Sep 24, 2018 2.780 2.810 2.780 2.800 37,992 +0.08(+2.94%)
Sep 21, 2018 2.850 2.900 2.720 2.720 86,400 -0.12(-4.23%)
Sep 20, 2018 2.890 2.909 2.840 2.840 27,849 -0.06(-2.07%)
Sep 19, 2018 2.910 2.930 2.900 2.900 38,938 -0.02(-0.70%)
Sep 18, 2018 2.900 2.990 2.900 2.921 36,071 +0.02(+0.71%)
Sep 17, 2018 2.840 2.920 2.840 2.900 19,727 +0.04(+1.40%)
Sep 14, 2018 2.960 2.990 2.850 2.860 57,200 -0.09(-3.05%)
Sep 13, 2018 2.860 2.980 2.790 2.950 45,855 +0.08(+2.79%)
Sep 12, 2018 2.750 2.880 2.720 2.870 100,804 +0.07(+2.50%)
Sep 11, 2018 2.950 2.950 2.740 2.800 216,076 -0.17(-5.72%)
Sep 10, 2018 3.090 3.090 2.950 2.970 86,072 -0.15(-4.81%)
Sep 07, 2018 3.160 3.170 3.100 3.120 78,600 -0.04(-1.27%)
Sep 06, 2018 3.210 3.210 3.150 3.160 39,864 -0.02(-0.63%)
Sep 05, 2018 3.160 3.220 3.100 3.180 121,720 -0.01(-0.31%)
Sep 04, 2018 3.200 3.200 3.143 3.190 132,817 -0.01(-0.31%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.02(-0.62%)
Aug 30, 2018 3.220 3.220 3.190 3.220 81,506 +0.01(+0.31%)
Aug 29, 2018 3.210 3.239 3.192 3.210 83,840 +0.00(+0.00%)
Aug 28, 2018 3.180 3.240 3.176 3.210 124,389 +0.04(+1.26%)
Aug 27, 2018 3.250 3.264 3.170 3.170 203,410 -0.06(-1.86%)
Aug 24, 2018 3.200 3.260 3.170 3.230 96,400 +0.01(+0.31%)
Aug 23, 2018 3.280 3.280 3.200 3.220 115,999 -0.01(-0.31%)
Aug 22, 2018 3.150 3.280 3.141 3.230 132,418 +0.08(+2.54%)
Aug 21, 2018 3.310 3.330 3.104 3.150 408,808 -0.11(-3.37%)
Aug 20, 2018 3.270 3.339 3.230 3.260 158,835 +0.01(+0.31%)
Aug 17, 2018 3.240 3.250 3.165 3.250 53,900 +0.02(+0.62%)
Aug 16, 2018 3.250 3.330 3.230 3.230 165,177 -0.01(-0.31%)
Aug 15, 2018 3.160 3.320 3.110 3.240 223,546 +0.05(+1.57%)
Aug 14, 2018 3.220 3.270 3.130 3.190 157,591 -0.03(-0.93%)
Aug 13, 2018 3.320 3.332 3.200 3.220 243,657 -0.11(-3.30%)
Aug 10, 2018 3.270 3.340 3.210 3.330 171,900 +0.04(+1.22%)
Aug 09, 2018 3.170 3.300 3.160 3.290 272,730 +0.13(+4.11%)
Aug 08, 2018 3.100 3.170 3.070 3.160 100,837 +0.08(+2.60%)
Aug 07, 2018 3.190 3.290 3.060 3.080 171,692 -0.10(-3.14%)
Aug 06, 2018 3.190 3.260 3.160 3.180 144,222 +0.01(+0.32%)
Aug 03, 2018 3.050 3.275 3.030 3.170 228,300 +0.13(+4.28%)
Aug 02, 2018 3.000 3.070 3.000 3.040 150,570 +0.04(+1.33%)
Aug 01, 2018 3.050 3.050 2.900 3.000 111,717 -0.04(-1.32%)
Jul 31, 2018 2.870 3.060 2.870 3.040 126,896 +0.15(+5.19%)
Jul 30, 2018 2.930 3.095 2.860 2.890 257,905 -0.04(-1.37%)
Jul 27, 2018 3.080 3.080 2.750 2.930 397,900 -0.16(-5.18%)
Jul 26, 2018 3.200 3.200 3.000 3.090 295,587 -0.01(-0.32%)
Jul 25, 2018 3.190 3.280 3.050 3.100 604,173 -0.07(-2.21%)
Jul 24, 2018 2.900 3.220 2.850 3.170 1,914,477 +0.07(+2.26%)
Jul 23, 2018 3.120 3.490 2.830 3.100 28,578,504 +1.08(+53.47%)
Jul 20, 2018 2.030 2.050 1.961 2.020 91,002 -0.01(-0.49%)
Jul 19, 2018 1.990 2.060 1.975 2.030 107,561 +0.04(+2.01%)
Jul 18, 2018 1.990 2.061 1.940 1.990 160,807 +0.03(+1.53%)
Jul 17, 2018 1.920 1.980 1.920 1.960 53,823 +0.04(+2.08%)
Jul 16, 2018 1.870 1.940 1.870 1.920 69,541 +0.01(+0.52%)
Jul 13, 2018 1.940 1.968 1.880 1.910 71,551 -0.02(-1.04%)
Jul 12, 2018 1.930 1.970 1.930 1.930 48,968 +0.00(+0.00%)
Jul 11, 2018 1.880 1.950 1.840 1.930 48,982 +0.01(+0.52%)
Jul 10, 2018 2.000 2.000 1.900 1.920 70,029 -0.05(-2.54%)
Jul 09, 2018 1.950 1.960 1.940 1.970 79,667 +0.01(+0.51%)
Jul 06, 2018 1.960 1.970 1.931 1.960 80,202 +0.00(+0.00%)
Jul 05, 2018 1.950 1.960 1.880 1.960 149,531 +0.04(+2.08%)
Jul 03, 2018 1.920 1.920 1.920 0 +0.09(+4.92%)
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.