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 (%)
May 30, 2003 5.361 5.391 5.331 5.385 9,566 +0.06(+1.11%)
May 29, 2003 5.391 5.432 5.325 5.325 15,868 -0.04(-0.66%)
May 28, 2003 5.325 5.414 5.308 5.361 53,344 +0.03(+0.56%)
May 27, 2003 5.272 5.331 5.254 5.331 74,953 +0.01(+0.22%)
May 23, 2003 5.420 5.420 5.319 5.319 22,846 -0.13(-2.39%)
May 22, 2003 5.272 5.485 5.260 5.450 11,591 +0.15(+2.91%)
May 21, 2003 5.361 5.361 5.296 5.296 16,768 -0.12(-2.30%)
May 20, 2003 5.568 5.568 5.391 5.420 57,509 -0.18(-3.28%)
May 19, 2003 5.628 5.628 5.515 5.604 9,453 +0.00(+0.00%)
May 16, 2003 5.604 5.633 5.598 5.604 7,765 -0.06(-1.05%)
May 15, 2003 5.687 5.687 5.586 5.663 10,353 -0.02(-0.42%)
May 14, 2003 5.894 5.894 5.687 5.687 8,890 -0.16(-2.74%)
May 13, 2003 5.876 5.900 5.776 5.847 6,865 -0.05(-0.90%)
May 12, 2003 5.787 5.918 5.693 5.900 57,058 +0.05(+0.91%)
May 09, 2003 5.746 5.947 5.746 5.847 9,453 +0.12(+2.17%)
May 08, 2003 5.746 5.799 5.722 5.722 3,601 -0.06(-1.02%)
May 07, 2003 5.829 5.906 5.782 5.782 9,678 -0.08(-1.31%)
May 06, 2003 5.705 5.859 5.705 5.859 6,302 +0.15(+2.70%)
May 05, 2003 5.734 5.740 5.639 5.705 4,164 -0.02(-0.41%)
May 02, 2003 5.657 5.728 5.515 5.728 22,170 +0.10(+1.79%)
May 01, 2003 5.829 5.853 5.628 5.628 17,669 -0.26(-4.43%)
Apr 30, 2003 5.699 5.924 5.699 5.888 18,231 +0.14(+2.47%)
Apr 29, 2003 5.728 5.776 5.687 5.746 9,115 +0.02(+0.31%)
Apr 28, 2003 5.509 5.728 5.479 5.728 50,869 +0.22(+3.98%)
Apr 25, 2003 5.343 5.515 5.325 5.509 17,556 +0.05(+0.87%)
Apr 24, 2003 5.503 5.539 5.450 5.462 30,836 -0.08(-1.39%)
Apr 23, 2003 5.325 5.539 5.272 5.539 25,321 +0.21(+3.89%)
Apr 22, 2003 5.254 5.361 5.254 5.331 9,566 +0.08(+1.47%)
Apr 21, 2003 5.509 5.509 5.213 5.254 82,155 -0.25(-4.62%)
Apr 17, 2003 5.509 5.568 5.462 5.509 25,547 +0.01(+0.11%)
Apr 16, 2003 5.598 5.598 5.503 5.503 23,633 -0.07(-1.17%)
Apr 15, 2003 5.568 5.628 5.515 5.568 26,672 +0.00(+0.00%)
Apr 14, 2003 5.568 5.580 5.515 5.568 39,839 -0.08(-1.47%)
Apr 11, 2003 5.628 5.651 5.580 5.651 5,064 +0.05(+0.95%)
Apr 10, 2003 5.746 5.746 5.598 5.598 15,418 -0.15(-2.68%)
Apr 09, 2003 5.728 5.823 5.728 5.752 2,363 +0.02(+0.31%)
Apr 08, 2003 5.728 5.746 5.687 5.734 4,726 +0.02(+0.31%)
Apr 07, 2003 5.918 5.918 5.693 5.716 11,254 -0.15(-2.62%)
Apr 04, 2003 5.912 5.912 5.870 5.870 8,215 -0.01(-0.10%)
Apr 03, 2003 5.894 5.924 5.864 5.876 11,816 +0.01(+0.20%)
Apr 02, 2003 5.882 5.918 5.864 5.864 21,720 +0.01(+0.10%)
Apr 01, 2003 5.859 5.864 5.829 5.859 11,141 +0.00(+0.00%)
Mar 31, 2003 5.876 6.013 5.835 5.859 20,482 -0.07(-1.10%)
Mar 28, 2003 5.829 5.924 5.728 5.924 911,591 +0.04(+0.71%)
Mar 27, 2003 5.705 5.894 5.705 5.882 16,768 +0.17(+2.90%)
Mar 26, 2003 5.699 5.770 5.699 5.716 9,341 +0.04(+0.63%)
Mar 25, 2003 5.497 5.681 5.497 5.681 9,003 +0.20(+3.68%)
Mar 24, 2003 5.521 5.562 5.479 5.479 6,302 -0.09(-1.60%)
Mar 21, 2003 5.864 5.864 5.509 5.568 24,309 -0.32(-5.43%)
Mar 20, 2003 5.888 5.894 5.758 5.888 15,080 +0.01(+0.10%)
Mar 19, 2003 5.722 5.882 5.722 5.882 4,501 +0.16(+2.80%)
Mar 18, 2003 5.663 5.722 5.568 5.722 8,328 +0.00(+0.00%)
Mar 17, 2003 5.479 5.722 5.450 5.722 10,353 +0.24(+4.32%)
Mar 14, 2003 5.491 5.616 5.462 5.485 14,517 +0.01(+0.22%)
Mar 13, 2003 5.331 5.473 5.302 5.473 19,469 +0.15(+2.90%)
Mar 12, 2003 5.319 5.343 5.284 5.319 32,974 -0.01(-0.11%)
Mar 11, 2003 5.290 5.379 5.290 5.325 75,965 +0.04(+0.78%)
Mar 10, 2003 5.278 5.308 5.278 5.284 3,938 +0.00(+0.00%)
Mar 07, 2003 5.213 5.325 5.213 5.284 4,614 +0.06(+1.13%)
Mar 06, 2003 5.272 5.373 5.225 5.225 17,556 -0.08(-1.45%)
Mar 05, 2003 5.361 5.361 5.272 5.302 9,903 -0.02(-0.44%)
Mar 04, 2003 5.343 5.355 5.272 5.325 6,414 -0.02(-0.33%)
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.