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 31, 2018 1.670 1.700 1.625 1.640 45,575 -0.04(-2.38%)
May 30, 2018 1.730 1.730 1.642 1.680 126,279 -0.05(-2.89%)
May 29, 2018 1.790 1.800 1.623 1.730 140,575 -0.01(-0.57%)
May 25, 2018 1.740 1.740 1.740 0 -0.10(-5.43%)
May 24, 2018 1.900 1.900 1.830 1.840 167,035 -0.06(-3.16%)
May 23, 2018 1.810 1.923 1.671 1.900 241,631 +0.10(+5.56%)
May 22, 2018 1.860 1.870 1.620 1.800 322,518 -0.05(-2.70%)
May 21, 2018 2.300 2.310 1.730 1.850 837,873 -0.33(-15.14%)
May 18, 2018 2.100 2.400 2.080 2.180 2,315,089 +0.16(+7.92%)
May 17, 2018 1.790 2.160 1.710 2.020 1,269,439 +0.25(+14.12%)
May 16, 2018 1.770 1.830 1.721 1.770 195,658 +0.04(+2.31%)
May 15, 2018 1.820 1.850 1.690 1.730 484,677 -0.02(-1.14%)
May 14, 2018 1.480 2.050 1.480 1.750 1,061,568 +0.26(+17.45%)
May 11, 2018 1.500 1.520 1.461 1.490 17,327 +0.00(+0.00%)
May 10, 2018 1.500 1.547 1.480 1.490 60,413 +0.00(+0.00%)
May 09, 2018 1.480 1.520 1.450 1.490 34,825 +0.02(+1.36%)
May 08, 2018 1.460 1.510 1.460 1.470 5,694 -0.01(-0.68%)
May 07, 2018 1.450 1.560 1.450 1.480 35,980 +0.02(+1.37%)
May 04, 2018 1.450 1.481 1.450 1.460 13,077 -0.01(-0.68%)
May 03, 2018 1.460 1.500 1.450 1.470 9,117 +0.00(+0.00%)
May 02, 2018 1.440 1.470 1.440 1.470 10,890 +0.04(+2.80%)
May 01, 2018 1.420 1.460 1.400 1.430 33,803 -0.01(-0.69%)
Apr 30, 2018 1.520 1.520 1.430 1.440 27,613 -0.08(-5.26%)
Apr 27, 2018 1.510 1.650 1.500 1.520 152,248 -0.05(-3.18%)
Apr 26, 2018 1.350 1.650 1.350 1.570 285,462 +0.24(+18.05%)
Apr 25, 2018 1.330 1.330 1.295 1.330 6,033 +0.01(+0.76%)
Apr 24, 2018 1.323 1.330 1.314 1.320 3,155 -0.01(-0.75%)
Apr 23, 2018 1.330 1.330 1.295 1.330 10,525 +0.00(+0.00%)
Apr 20, 2018 1.360 1.360 1.319 1.330 17,601 -0.02(-1.48%)
Apr 19, 2018 1.330 1.370 1.330 1.350 11,352 +0.04(+3.05%)
Apr 18, 2018 1.330 1.360 1.310 1.310 16,028 -0.01(-0.57%)
Apr 17, 2018 1.290 1.320 1.280 1.317 18,079 +0.03(+2.13%)
Apr 16, 2018 1.270 1.320 1.270 1.290 8,546 +0.01(+0.78%)
Apr 13, 2018 1.290 1.290 1.260 1.280 7,218 +0.02(+1.59%)
Apr 12, 2018 1.270 1.290 1.260 1.260 3,281 +0.00(+0.00%)
Apr 11, 2018 1.270 1.295 1.260 1.260 5,999 -0.01(-0.63%)
Apr 10, 2018 1.290 1.310 1.250 1.268 17,745 -0.01(-0.78%)
Apr 09, 2018 1.280 1.350 1.260 1.278 14,824 +0.01(+0.63%)
Apr 06, 2018 1.280 1.280 1.260 1.270 4,053 -0.01(-0.78%)
Apr 05, 2018 1.300 1.330 1.270 1.280 2,864 -0.02(-1.20%)
Apr 04, 2018 1.280 1.280 1.280 1.296 3,681 +0.01(+0.43%)
Apr 03, 2018 1.320 1.350 1.290 1.290 8,810 -0.02(-1.53%)
Apr 02, 2018 1.330 1.350 1.310 1.310 13,249 -0.02(-1.50%)
Mar 29, 2018 1.330 1.330 1.330 0 +0.04(+3.10%)
Mar 28, 2018 1.280 1.300 1.280 1.290 2,128 +0.02(+1.57%)
Mar 27, 2018 1.270 1.300 1.260 1.270 15,986 -0.01(-0.78%)
Mar 26, 2018 1.280 1.291 1.260 1.280 9,559 -0.01(-0.78%)
Mar 23, 2018 1.300 1.300 1.260 1.290 9,727 +0.00(+0.00%)
Mar 22, 2018 1.310 1.310 1.277 1.290 8,276 +0.03(+2.38%)
Mar 21, 2018 1.300 1.300 1.260 1.260 13,110 -0.03(-2.33%)
Mar 20, 2018 1.310 1.330 1.260 1.290 8,110 -0.01(-0.77%)
Mar 19, 2018 1.300 1.300 1.260 1.300 15,212 +0.01(+0.78%)
Mar 16, 2018 1.330 1.340 1.250 1.290 17,398 -0.03(-2.27%)
Mar 15, 2018 1.310 1.340 1.270 1.320 11,988 +0.02(+1.54%)
Mar 14, 2018 1.280 1.320 1.270 1.300 26,530 +0.04(+3.17%)
Mar 13, 2018 1.280 1.290 1.251 1.260 14,973 -0.02(-1.56%)
Mar 12, 2018 1.350 1.350 1.268 1.280 8,642 -0.07(-5.19%)
Mar 09, 2018 1.340 1.350 1.300 1.350 7,287 +0.02(+1.50%)
Mar 08, 2018 1.300 1.350 1.300 1.330 5,842 +0.04(+3.10%)
Mar 07, 2018 1.350 1.290 40,928 +0.00(+0.00%)
Mar 06, 2018 1.330 1.360 1.280 1.290 18,555 -0.02(-1.53%)
Mar 05, 2018 1.280 1.350 1.278 1.310 13,251 +0.02(+1.55%)
Mar 02, 2018 1.290 1.300 1.237 1.290 11,853 +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.