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 (%)
Apr 28, 2006 14.57 15.63 14.54 15.27 122,220 +0.69(+4.76%)
Apr 27, 2006 14.81 15.25 14.38 14.57 162,173 +0.28(+1.99%)
Apr 26, 2006 14.10 14.29 14.07 14.29 40,852 +0.12(+0.88%)
Apr 25, 2006 14.22 14.26 14.07 14.16 52,782 -0.11(-0.79%)
Apr 24, 2006 14.30 14.45 14.22 14.28 115,130 -0.04(-0.29%)
Apr 21, 2006 14.37 14.37 14.05 14.32 81,142 -0.01(-0.04%)
Apr 20, 2006 14.28 14.47 14.22 14.32 94,422 -0.01(-0.08%)
Apr 19, 2006 14.51 14.51 14.28 14.34 93,747 -0.18(-1.22%)
Apr 18, 2006 14.50 14.75 14.37 14.51 120,532 +0.01(+0.08%)
Apr 17, 2006 14.82 14.91 14.41 14.50 72,814 -0.31(-2.08%)
Apr 13, 2006 14.36 15.16 14.16 14.81 112,879 +0.45(+3.14%)
Apr 12, 2006 13.42 14.39 13.42 14.36 103,538 +0.90(+6.69%)
Apr 11, 2006 14.61 14.68 13.35 13.46 123,796 -1.14(-7.83%)
Apr 10, 2006 14.75 14.84 14.47 14.60 190,421 -0.08(-0.52%)
Apr 07, 2006 14.49 14.78 14.47 14.68 135,950 +0.25(+1.72%)
Apr 06, 2006 13.77 14.48 13.77 14.43 155,308 +0.66(+4.82%)
Apr 05, 2006 14.04 14.04 13.27 13.77 175,453 -0.31(-2.19%)
Apr 04, 2006 14.20 14.32 13.86 14.07 96,223 -0.08(-0.59%)
Apr 03, 2006 12.96 14.84 12.91 14.16 305,889 +1.26(+9.78%)
Mar 31, 2006 12.95 12.95 12.82 12.90 93,860 +0.02(+0.14%)
Mar 30, 2006 12.91 12.95 12.85 12.88 120,307 +0.11(+0.88%)
Mar 29, 2006 12.44 13.06 12.44 12.77 174,665 +0.64(+5.28%)
Mar 28, 2006 12.24 12.32 12.05 12.13 61,560 -0.17(-1.40%)
Mar 27, 2006 12.38 12.42 12.24 12.30 32,074 -0.12(-0.95%)
Mar 24, 2006 11.84 12.42 11.84 12.42 68,200 +0.68(+5.80%)
Mar 23, 2006 11.52 11.75 11.49 11.73 44,116 +0.24(+2.11%)
Mar 22, 2006 11.34 11.70 11.33 11.49 59,197 +0.18(+1.62%)
Mar 21, 2006 11.41 11.50 11.23 11.31 73,715 +0.04(+0.37%)
Mar 20, 2006 11.65 11.76 11.23 11.27 93,860 -0.39(-3.35%)
Mar 17, 2006 11.18 11.68 11.13 11.66 100,612 +0.48(+4.29%)
Mar 16, 2006 10.78 11.18 10.78 11.18 49,518 +0.34(+3.17%)
Mar 15, 2006 10.36 10.90 10.36 10.83 40,740 +0.46(+4.45%)
Mar 14, 2006 10.75 10.77 10.25 10.37 51,094 -0.34(-3.15%)
Mar 13, 2006 10.57 11.08 10.57 10.71 59,872 +0.25(+2.44%)
Mar 10, 2006 10.34 10.47 10.24 10.46 56,046 +0.11(+1.09%)
Mar 09, 2006 10.01 10.38 10.01 10.34 45,917 +0.34(+3.38%)
Mar 08, 2006 10.07 10.07 9.987 10.01 38,939 -0.09(-0.88%)
Mar 07, 2006 10.07 10.15 10.04 10.09 113,329 +0.05(+0.53%)
Mar 06, 2006 10.10 10.13 10.02 10.04 63,023 -0.02(-0.18%)
Mar 03, 2006 10.07 10.10 9.970 10.06 57,509 +0.01(+0.12%)
Mar 02, 2006 10.09 10.11 9.999 10.05 94,535 +0.01(+0.06%)
Mar 01, 2006 10.07 10.20 9.981 10.04 142,703 +0.21(+2.11%)
Feb 28, 2006 10.01 10.09 9.833 9.833 47,717 -0.18(-1.78%)
Feb 27, 2006 10.40 10.51 10.01 10.01 57,396 -0.44(-4.25%)
Feb 24, 2006 10.04 10.46 10.03 10.46 45,241 +0.37(+3.64%)
Feb 23, 2006 10.01 10.19 9.922 10.09 59,534 +0.10(+1.01%)
Feb 22, 2006 9.893 9.999 9.810 9.987 48,618 +0.09(+0.96%)
Feb 21, 2006 9.981 9.981 9.875 9.893 34,888 -0.07(-0.65%)
Feb 17, 2006 9.999 9.999 9.804 9.958 65,387 +0.01(+0.06%)
Feb 16, 2006 9.780 9.999 9.780 9.952 37,138 +0.17(+1.70%)
Feb 15, 2006 9.478 9.786 9.425 9.786 29,373 +0.30(+3.19%)
Feb 14, 2006 9.407 9.655 9.407 9.484 133,587 +0.05(+0.50%)
Feb 13, 2006 9.300 9.490 9.271 9.436 24,534 +0.15(+1.59%)
Feb 10, 2006 9.271 9.300 9.176 9.288 29,486 +0.05(+0.51%)
Feb 09, 2006 9.093 9.253 9.093 9.241 68,088 +0.13(+1.43%)
Feb 08, 2006 9.081 9.134 9.081 9.111 14,855 -0.01(-0.07%)
Feb 07, 2006 9.123 9.170 9.093 9.117 28,923 -0.03(-0.32%)
Feb 06, 2006 9.123 9.146 8.826 9.146 29,260 +0.01(+0.06%)
Feb 03, 2006 9.199 9.211 9.140 9.140 15,868 -0.05(-0.52%)
Feb 02, 2006 9.271 9.300 9.063 9.188 32,187 -0.11(-1.21%)
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.