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, 2007 9.374 9.516 9.232 9.232 97,574 -0.18(-1.89%)
Sep 27, 2007 9.641 9.641 9.205 9.410 146,642 -0.24(-2.49%)
Sep 26, 2007 9.730 9.810 9.552 9.650 104,776 -0.01(-0.09%)
Sep 25, 2007 9.899 9.899 9.552 9.659 164,536 -0.34(-3.38%)
Sep 24, 2007 10.08 10.08 9.827 9.996 116,481 -0.13(-1.32%)
Sep 21, 2007 9.987 10.32 9.934 10.13 258,847 +0.24(+2.43%)
Sep 20, 2007 9.881 9.970 9.739 9.890 89,808 +0.01(+0.09%)
Sep 19, 2007 9.978 10.01 9.730 9.881 269,988 -0.04(-0.45%)
Sep 18, 2007 9.543 9.943 9.419 9.925 201,000 +0.44(+4.69%)
Sep 17, 2007 9.285 9.543 9.241 9.481 187,945 +0.20(+2.11%)
Sep 14, 2007 9.277 9.321 8.974 9.285 245,004 -0.10(-1.04%)
Sep 13, 2007 9.285 9.543 8.966 9.383 233,750 +0.15(+1.64%)
Sep 12, 2007 9.188 9.294 9.037 9.232 235,775 +0.03(+0.29%)
Sep 11, 2007 9.205 9.285 9.054 9.205 358,109 +0.01(+0.10%)
Sep 10, 2007 9.241 9.285 8.974 9.197 193,460 +0.00(+0.00%)
Sep 07, 2007 9.197 9.312 9.143 9.197 198,411 -0.19(-1.99%)
Sep 06, 2007 9.205 9.419 9.205 9.383 188,958 +0.20(+2.13%)
Sep 05, 2007 9.081 9.268 8.966 9.188 171,176 +0.04(+0.39%)
Sep 04, 2007 9.108 9.214 8.903 9.152 149,793 -0.03(-0.29%)
Aug 31, 2007 9.303 9.303 8.930 9.179 90,708 +0.03(+0.29%)
Aug 30, 2007 9.054 9.250 8.939 9.152 54,357 +0.01(+0.10%)
Aug 29, 2007 8.948 9.152 8.912 9.143 95,773 +0.26(+2.90%)
Aug 28, 2007 9.108 9.108 8.886 8.886 72,927 -0.30(-3.29%)
Aug 27, 2007 9.081 9.352 8.921 9.188 81,930 +0.10(+1.08%)
Aug 24, 2007 9.330 9.641 8.850 9.090 243,203 -0.12(-1.35%)
Aug 23, 2007 9.703 9.916 9.155 9.214 90,483 -0.45(-4.69%)
Aug 22, 2007 9.445 10.07 9.392 9.667 102,751 +0.32(+3.42%)
Aug 21, 2007 9.241 9.667 9.241 9.348 54,132 +0.15(+1.64%)
Aug 20, 2007 9.214 9.410 8.850 9.197 96,111 -0.02(-0.19%)
Aug 17, 2007 9.285 9.730 9.072 9.214 172,527 -0.04(-0.38%)
Aug 16, 2007 9.303 9.321 8.814 9.250 203,701 -0.29(-3.07%)
Aug 15, 2007 9.472 9.632 9.428 9.543 218,444 +0.07(+0.75%)
Aug 14, 2007 9.490 9.552 9.330 9.472 114,680 +0.08(+0.85%)
Aug 13, 2007 9.685 9.819 9.285 9.392 187,945 -0.23(-2.40%)
Aug 10, 2007 8.797 9.801 8.681 9.623 446,004 +0.60(+6.70%)
Aug 09, 2007 9.819 10.12 8.841 9.019 577,904 -1.00(-10.02%)
Aug 08, 2007 9.819 10.12 9.197 10.02 470,538 +0.11(+1.08%)
Aug 07, 2007 9.410 9.996 9.410 9.916 436,551 +0.52(+5.48%)
Aug 06, 2007 9.765 9.765 8.921 9.401 351,356 -0.44(-4.43%)
Aug 03, 2007 9.934 10.23 9.783 9.836 127,060 -0.38(-3.74%)
Aug 02, 2007 10.62 10.75 9.978 10.22 199,087 -0.38(-3.60%)
Aug 01, 2007 10.69 10.83 10.40 10.60 225,984 -0.10(-0.91%)
Jul 31, 2007 10.97 11.00 10.63 10.70 252,544 -0.19(-1.71%)
Jul 30, 2007 11.60 11.96 10.67 10.88 287,995 +0.06(+0.57%)
Jul 27, 2007 10.84 11.01 10.31 10.82 288,558 -0.16(-1.46%)
Jul 26, 2007 12.51 12.73 10.84 10.98 213,942 -1.47(-11.78%)
Jul 25, 2007 12.44 12.85 12.26 12.45 136,288 +0.14(+1.16%)
Jul 24, 2007 12.89 13.04 12.10 12.31 127,397 -0.81(-6.17%)
Jul 23, 2007 13.30 13.30 13.06 13.12 49,968 -0.16(-1.20%)
Jul 20, 2007 13.33 13.36 12.94 13.28 175,453 -0.12(-0.86%)
Jul 19, 2007 13.46 13.53 13.26 13.39 37,926 -0.01(-0.07%)
Jul 18, 2007 13.33 13.40 13.21 13.40 71,126 +0.06(+0.47%)
Jul 17, 2007 13.37 13.42 13.19 13.34 71,689 +0.02(+0.13%)
Jul 16, 2007 13.33 13.42 13.13 13.32 83,956 +0.04(+0.27%)
Jul 13, 2007 13.19 13.46 13.01 13.28 74,840 +0.10(+0.74%)
Jul 12, 2007 13.12 13.20 12.93 13.19 93,410 +0.19(+1.44%)
Jul 11, 2007 12.90 13.07 12.90 13.00 79,229 +0.08(+0.62%)
Jul 10, 2007 13.15 13.48 12.88 12.92 78,441 -0.35(-2.61%)
Jul 09, 2007 13.14 13.28 13.12 13.27 27,572 +0.12(+0.95%)
Jul 06, 2007 13.21 13.23 13.01 13.14 25,547 -0.12(-0.87%)
Jul 05, 2007 12.90 13.28 12.88 13.26 71,014 +0.34(+2.61%)
Jul 03, 2007 13.12 13.12 12.88 12.92 34,662 -0.20(-1.56%)
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.