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 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%)
Mar 01, 2018 1.310 1.310 1.221 1.290 25,605 -0.01(-0.77%)
Feb 28, 2018 1.260 1.300 1.230 1.300 12,545 +0.05(+4.00%)
Feb 27, 2018 1.260 1.273 1.250 1.250 7,466 +0.00(+0.00%)
Feb 26, 2018 1.270 1.280 1.250 1.250 24,296 -0.01(-0.79%)
Feb 23, 2018 1.240 1.280 1.220 1.260 19,217 +0.01(+0.80%)
Feb 22, 2018 1.260 1.270 1.230 1.250 26,093 -0.01(-0.79%)
Feb 21, 2018 1.260 1.290 1.260 1.260 47,539 +0.03(+2.44%)
Feb 20, 2018 1.220 1.250 1.161 1.230 37,827 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 -0.02(-1.59%)
Feb 15, 2018 1.240 1.290 1.210 1.260 28,532 +0.01(+0.79%)
Feb 14, 2018 1.290 1.333 1.180 1.250 44,275 -0.03(-2.34%)
Feb 13, 2018 1.270 1.347 1.210 1.280 105,347 +0.02(+1.59%)
Feb 12, 2018 1.230 1.340 1.200 1.260 164,315 +0.02(+1.61%)
Feb 09, 2018 1.330 1.350 1.191 1.240 194,092 -0.10(-7.46%)
Feb 08, 2018 1.390 1.440 1.340 1.340 27,974 -0.06(-4.29%)
Feb 07, 2018 1.390 1.440 1.390 1.400 30,843 +0.02(+1.45%)
Feb 06, 2018 1.380 1.410 1.290 1.380 80,608 +0.00(+0.00%)
Feb 05, 2018 1.350 1.460 1.350 1.380 54,529 +0.03(+2.22%)
Feb 02, 2018 1.460 1.470 1.350 1.350 108,382 -0.12(-8.16%)
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.