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, 2003 4.893 4.893 4.721 4.869 214,280 -0.05(-1.08%)
Sep 29, 2003 5.017 5.017 4.869 4.923 65,161 -0.09(-1.89%)
Sep 26, 2003 5.225 5.237 4.966 5.017 112,654 -0.23(-4.29%)
Sep 25, 2003 5.302 5.361 5.242 5.242 130,548 -0.06(-1.12%)
Sep 24, 2003 5.331 5.426 5.302 5.302 59,309 -0.03(-0.56%)
Sep 23, 2003 5.340 5.340 5.331 5.331 15,305 +0.00(+0.00%)
Sep 22, 2003 5.468 5.468 5.331 5.331 21,608 -0.15(-2.70%)
Sep 19, 2003 5.319 5.420 5.302 5.479 33,087 +0.16(+3.01%)
Sep 18, 2003 5.331 5.343 5.290 5.319 35,675 -0.03(-0.55%)
Sep 17, 2003 5.355 5.391 5.331 5.349 35,788 -0.04(-0.77%)
Sep 16, 2003 5.402 5.450 5.391 5.391 40,852 -0.01(-0.22%)
Sep 15, 2003 5.539 5.539 5.349 5.402 28,473 -0.02(-0.33%)
Sep 12, 2003 5.414 5.509 5.331 5.420 55,483 +0.01(+0.11%)
Sep 11, 2003 5.331 5.414 5.325 5.414 76,528 +0.04(+0.66%)
Sep 10, 2003 5.272 5.444 5.237 5.379 121,995 +0.11(+2.02%)
Sep 09, 2003 5.319 5.319 5.260 5.272 33,987 -0.05(-0.89%)
Sep 08, 2003 5.302 5.331 5.302 5.319 81,705 +0.03(+0.56%)
Sep 05, 2003 5.331 5.331 5.272 5.290 75,065 -0.04(-0.78%)
Sep 04, 2003 5.367 5.379 5.302 5.331 65,049 -0.03(-0.55%)
Sep 03, 2003 5.450 5.450 5.349 5.361 30,836 -0.09(-1.63%)
Sep 02, 2003 5.539 5.539 5.420 5.450 15,080 -0.11(-1.92%)
Aug 29, 2003 5.539 5.568 5.539 5.556 11,704 -0.01(-0.11%)
Aug 28, 2003 5.681 5.681 5.545 5.562 20,145 -0.12(-2.09%)
Aug 27, 2003 5.817 5.835 5.681 5.681 14,743 -0.17(-2.94%)
Aug 26, 2003 5.776 5.853 5.740 5.853 25,096 +0.03(+0.51%)
Aug 25, 2003 5.793 5.853 5.776 5.823 16,318 +0.00(+0.00%)
Aug 22, 2003 5.906 5.912 5.823 5.823 21,833 -0.08(-1.40%)
Aug 21, 2003 5.876 5.918 5.864 5.906 14,405 +0.04(+0.61%)
Aug 20, 2003 5.752 5.924 5.722 5.870 72,364 +0.09(+1.64%)
Aug 19, 2003 5.746 5.776 5.663 5.776 11,254 +0.07(+1.14%)
Aug 18, 2003 5.628 5.716 5.604 5.710 25,096 +0.14(+2.55%)
Aug 15, 2003 5.657 5.657 5.568 5.568 5,852 -0.07(-1.26%)
Aug 14, 2003 5.539 5.639 5.539 5.639 5,289 +0.13(+2.37%)
Aug 13, 2003 5.450 5.568 5.414 5.509 17,894 +0.09(+1.75%)
Aug 12, 2003 5.391 5.420 5.331 5.414 73,827 +0.02(+0.44%)
Aug 11, 2003 5.242 5.391 5.242 5.391 75,965 +0.18(+3.41%)
Aug 08, 2003 5.331 5.331 5.065 5.213 32,412 -0.09(-1.68%)
Aug 07, 2003 5.361 5.361 5.260 5.302 28,810 -0.03(-0.56%)
Aug 06, 2003 5.349 5.361 5.272 5.331 30,048 -0.02(-0.33%)
Aug 05, 2003 5.361 5.385 5.308 5.349 12,154 +0.03(+0.56%)
Aug 04, 2003 5.343 5.361 5.284 5.319 23,633 +0.02(+0.34%)
Aug 01, 2003 5.337 5.391 5.296 5.302 15,755 -0.04(-0.78%)
Jul 31, 2003 5.331 5.361 5.314 5.343 22,508 +0.04(+0.67%)
Jul 30, 2003 5.391 5.408 5.302 5.308 36,913 -0.05(-0.99%)
Jul 29, 2003 5.539 5.562 5.343 5.361 27,572 -0.12(-2.16%)
Jul 28, 2003 5.479 5.551 5.479 5.479 17,218 +0.05(+0.87%)
Jul 25, 2003 5.462 5.539 5.426 5.432 41,190 -0.02(-0.43%)
Jul 24, 2003 5.420 5.509 5.420 5.456 36,463 +0.04(+0.66%)
Jul 23, 2003 5.456 5.456 5.391 5.420 11,254 -0.01(-0.11%)
Jul 22, 2003 5.556 5.556 5.420 5.426 21,720 -0.16(-2.86%)
Jul 21, 2003 5.882 5.882 5.586 5.586 10,578 -0.30(-5.04%)
Jul 18, 2003 5.918 5.924 5.864 5.882 25,547 -0.04(-0.70%)
Jul 17, 2003 5.918 5.924 5.918 5.924 40,290 +0.01(+0.10%)
Jul 16, 2003 5.924 5.924 5.918 5.918 4,839 -0.02(-0.30%)
Jul 15, 2003 5.983 5.983 5.924 5.936 20,032 -0.02(-0.30%)
Jul 14, 2003 5.953 5.971 5.906 5.953 24,421 -0.06(-0.99%)
Jul 11, 2003 5.918 6.084 5.912 6.013 7,090 +0.12(+2.11%)
Jul 10, 2003 6.030 6.084 5.864 5.888 10,691 -0.17(-2.83%)
Jul 09, 2003 6.024 6.131 5.953 6.060 15,080 +0.02(+0.29%)
Jul 08, 2003 5.936 6.072 5.936 6.042 34,325 +0.07(+1.19%)
Jul 07, 2003 5.734 5.971 5.705 5.971 24,984 +0.27(+4.67%)
Jul 03, 2003 5.776 5.805 5.705 5.705 12,942 -0.10(-1.73%)
Jul 02, 2003 5.705 5.853 5.663 5.805 28,698 +0.13(+2.30%)
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.