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, 2012 2.420 2.507 2.420 2.470 10,424 +0.03(+1.22%)
Sep 27, 2012 2.434 2.460 2.380 2.440 13,868 +0.01(+0.41%)
Sep 26, 2012 2.480 2.490 2.380 2.430 17,269 -0.06(-2.39%)
Sep 25, 2012 2.490 2.508 2.430 2.490 24,682 -0.03(-1.18%)
Sep 24, 2012 2.480 2.559 2.460 2.519 17,924 +0.04(+1.60%)
Sep 21, 2012 2.559 2.569 2.480 2.480 13,507 -0.06(-2.34%)
Sep 20, 2012 2.529 2.559 2.529 2.539 5,808 -0.01(-0.39%)
Sep 19, 2012 2.519 2.549 2.430 2.549 15,878 -0.01(-0.39%)
Sep 18, 2012 2.549 2.559 2.535 2.559 9,504 +0.01(+0.39%)
Sep 17, 2012 2.559 2.559 2.509 2.549 11,822 +0.06(+2.39%)
Sep 14, 2012 2.480 2.545 2.480 2.490 15,289 -0.04(-1.57%)
Sep 13, 2012 2.529 2.539 2.485 2.529 6,582 -0.01(-0.39%)
Sep 12, 2012 2.539 2.539 2.519 2.539 6,469 +0.00(+0.00%)
Sep 11, 2012 2.559 2.559 2.520 2.539 8,536 +0.00(+0.00%)
Sep 10, 2012 2.519 2.559 2.519 2.539 25,891 +0.02(+0.80%)
Sep 07, 2012 2.519 2.519 2.500 2.519 18,885 +0.02(+0.79%)
Sep 06, 2012 2.470 2.519 2.451 2.500 5,310 +0.03(+1.20%)
Sep 05, 2012 2.430 2.480 2.430 2.470 4,018 +0.01(+0.40%)
Sep 04, 2012 2.529 2.538 2.440 2.460 50,853 -0.02(-0.80%)
Aug 31, 2012 2.470 2.549 2.432 2.480 8,823 +0.00(+0.00%)
Aug 30, 2012 2.500 2.500 2.480 2.480 5,052 +0.00(+0.00%)
Aug 29, 2012 2.539 2.559 2.480 2.480 4,225 -0.04(-1.58%)
Aug 27, 2012 2.539 2.539 2.500 2.519 1,186 +0.00(+0.00%)
Aug 24, 2012 2.450 2.569 2.440 2.519 7,597 +0.10(+4.10%)
Aug 23, 2012 2.539 2.539 2.380 2.420 36,808 -0.14(-5.43%)
Aug 22, 2012 2.542 2.579 2.480 2.559 10,372 +0.03(+1.18%)
Aug 21, 2012 2.500 2.545 2.490 2.529 10,172 -0.03(-1.16%)
Aug 20, 2012 2.490 2.559 2.490 2.559 6,706 +0.05(+1.98%)
Aug 17, 2012 2.539 2.569 2.450 2.509 25,817 -0.08(-3.06%)
Aug 16, 2012 2.529 2.589 2.529 2.589 2,117 +0.07(+2.75%)
Aug 15, 2012 2.480 2.539 2.480 2.519 14,096 +0.00(+0.00%)
Aug 14, 2012 2.533 2.559 2.500 2.519 29,582 -0.03(-1.17%)
Aug 13, 2012 2.529 2.579 2.519 2.549 11,615 -0.03(-1.15%)
Aug 10, 2012 2.628 2.628 2.549 2.579 24,509 -0.05(-1.89%)
Aug 09, 2012 2.579 2.668 2.579 2.628 5,540 +0.07(+2.71%)
Aug 08, 2012 2.718 2.718 2.559 2.559 37,850 -0.16(-5.84%)
Aug 07, 2012 2.718 2.747 2.708 2.718 30,120 +0.00(+0.00%)
Aug 06, 2012 2.737 2.737 2.649 2.718 3,830 +0.01(+0.36%)
Aug 03, 2012 2.718 2.777 2.649 2.708 19,857 -0.01(-0.36%)
Aug 02, 2012 2.708 2.718 2.669 2.718 4,004 -0.03(-1.07%)
Aug 01, 2012 2.708 2.806 2.708 2.747 20,169 +0.07(+2.56%)
Jul 31, 2012 2.767 2.786 2.649 2.678 49,741 -0.11(-3.87%)
Jul 30, 2012 2.796 2.796 2.698 2.786 23,010 +0.00(+0.00%)
Jul 27, 2012 2.875 2.875 2.777 2.786 21,919 -0.07(-2.41%)
Jul 26, 2012 2.943 2.943 2.845 2.855 10,724 +0.01(+0.34%)
Jul 25, 2012 2.767 2.865 2.767 2.845 11,178 +0.12(+4.32%)
Jul 24, 2012 2.953 2.953 2.728 2.728 21,183 -0.17(-5.76%)
Jul 23, 2012 2.943 2.943 2.893 2.894 9,437 -0.06(-1.99%)
Jul 20, 2012 2.953 2.953 2.943 2.953 5,189 +0.01(+0.33%)
Jul 19, 2012 2.953 2.963 2.943 2.943 4,464 +0.01(+0.33%)
Jul 18, 2012 2.928 2.959 2.914 2.934 10,295 +0.01(+0.34%)
Jul 17, 2012 2.953 2.963 2.914 2.924 8,856 -0.02(-0.67%)
Jul 16, 2012 2.943 2.963 2.924 2.943 13,394 +0.00(+0.00%)
Jul 13, 2012 2.914 2.943 2.914 2.943 5,193 +0.09(+3.09%)
Jul 12, 2012 2.963 2.963 2.845 2.855 18,432 -0.11(-3.58%)
Jul 11, 2012 2.973 2.983 2.961 2.961 8,036 +0.02(+0.60%)
Jul 10, 2012 2.943 2.980 2.943 2.943 9,482 +0.00(+0.00%)
Jul 09, 2012 2.983 3.002 2.943 2.943 3,830 +0.01(+0.33%)
Jul 06, 2012 2.953 2.963 2.934 2.934 9,392 -0.02(-0.66%)
Jul 05, 2012 2.983 3.022 2.953 2.953 10,745 +0.00(+0.00%)
Jul 03, 2012 2.943 2.973 2.934 2.953 11,724 +0.00(+0.00%)
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.