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, 2012 2.845 2.914 2.796 2.865 19,044 +0.02(+0.69%)
May 30, 2012 2.855 2.855 2.825 2.845 11,432 -0.06(-2.03%)
May 29, 2012 2.796 2.906 2.796 2.904 16,765 +0.03(+1.02%)
May 25, 2012 2.783 2.875 2.783 2.875 12,751 +0.09(+3.10%)
May 24, 2012 2.757 2.796 2.708 2.788 9,184 -0.01(-0.28%)
May 23, 2012 2.747 2.796 2.718 2.796 19,094 +0.04(+1.42%)
May 22, 2012 2.786 2.855 2.757 2.757 30,692 -0.04(-1.40%)
May 21, 2012 2.786 2.796 2.747 2.796 35,960 +0.07(+2.52%)
May 18, 2012 2.816 2.835 2.718 2.728 26,121 -0.02(-0.71%)
May 17, 2012 2.747 2.777 2.738 2.747 27,426 +0.00(+0.00%)
May 16, 2012 2.875 2.875 2.747 2.747 32,768 -0.07(-2.44%)
May 15, 2012 2.885 2.894 2.806 2.816 31,252 -0.05(-1.68%)
May 14, 2012 2.865 2.924 2.796 2.864 57,242 +0.09(+3.19%)
May 11, 2012 2.728 2.835 2.708 2.775 23,949 -0.00(-0.04%)
May 10, 2012 2.777 2.796 2.747 2.777 24,412 +0.02(+0.71%)
May 09, 2012 2.767 2.777 2.728 2.757 9,784 -0.03(-1.06%)
May 08, 2012 2.757 2.786 2.747 2.786 4,795 +0.05(+1.79%)
May 07, 2012 2.718 2.747 2.640 2.737 74,082 +0.03(+1.08%)
May 04, 2012 2.708 2.747 2.699 2.708 12,230 -0.00(-0.00%)
May 03, 2012 2.718 2.756 2.708 2.708 15,983 -0.01(-0.35%)
May 02, 2012 2.660 2.718 2.660 2.718 13,567 +0.09(+3.32%)
May 01, 2012 2.640 2.728 2.621 2.631 38,404 +0.01(+0.37%)
Apr 30, 2012 2.621 2.699 2.601 2.621 13,785 -0.01(-0.37%)
Apr 27, 2012 2.679 2.737 2.621 2.631 47,332 +0.01(+0.37%)
Apr 26, 2012 2.592 2.708 2.517 2.621 39,068 +0.17(+7.14%)
Apr 25, 2012 2.543 2.563 2.446 2.446 15,342 -0.10(-3.82%)
Apr 24, 2012 2.524 2.553 2.466 2.543 23,124 -0.03(-1.12%)
Apr 23, 2012 2.475 2.572 2.445 2.572 7,462 +0.15(+5.98%)
Apr 20, 2012 2.495 2.495 2.427 2.427 5,147 -0.09(-3.47%)
Apr 19, 2012 2.524 2.524 2.475 2.514 11,300 +0.00(+0.00%)
Apr 18, 2012 2.504 2.524 2.485 2.514 4,265 +0.04(+1.57%)
Apr 17, 2012 2.485 2.563 2.427 2.475 21,629 -0.04(-1.54%)
Apr 16, 2012 2.524 2.553 2.495 2.514 13,772 -0.01(-0.38%)
Apr 13, 2012 2.427 2.524 2.427 2.524 17,814 +0.03(+1.16%)
Apr 12, 2012 2.456 2.534 2.446 2.495 10,805 +0.01(+0.39%)
Apr 11, 2012 2.475 2.524 2.446 2.485 4,248 +0.05(+1.99%)
Apr 10, 2012 2.495 2.592 2.427 2.437 19,419 -0.02(-0.79%)
Apr 09, 2012 2.475 2.524 2.456 2.456 8,976 +0.01(+0.40%)
Apr 05, 2012 2.475 2.524 2.417 2.446 19,076 -0.03(-1.18%)
Apr 04, 2012 2.504 2.504 2.475 2.475 5,423 -0.03(-1.16%)
Apr 03, 2012 2.485 2.504 2.427 2.504 28,919 +0.04(+1.57%)
Apr 02, 2012 2.466 2.485 2.407 2.466 62,822 +0.00(+0.00%)
Mar 30, 2012 2.417 2.466 2.339 2.466 20,981 +0.04(+1.60%)
Mar 29, 2012 2.417 2.446 2.388 2.427 9,054 +0.00(+0.00%)
Mar 28, 2012 2.427 2.427 2.349 2.427 11,945 +0.04(+1.63%)
Mar 27, 2012 2.417 2.417 2.330 2.388 8,049 -0.02(-0.81%)
Mar 26, 2012 2.427 2.427 2.398 2.407 10,130 +0.03(+1.22%)
Mar 23, 2012 2.427 2.446 2.368 2.378 14,334 -0.05(-2.00%)
Mar 22, 2012 2.427 2.436 2.406 2.427 9,710 +0.01(+0.40%)
Mar 21, 2012 2.427 2.427 2.378 2.417 3,554 +0.00(+0.00%)
Mar 20, 2012 2.417 2.427 2.378 2.417 22,926 +0.04(+1.63%)
Mar 19, 2012 2.378 2.405 2.330 2.378 2,021 -0.03(-1.21%)
Mar 16, 2012 2.368 2.407 2.330 2.407 12,323 +0.04(+1.72%)
Mar 15, 2012 2.320 2.368 2.320 2.367 4,101 +0.05(+2.23%)
Mar 14, 2012 2.330 2.363 2.291 2.315 17,855 +0.00(+0.21%)
Mar 13, 2012 2.330 2.388 2.310 2.310 11,204 +0.00(+0.00%)
Mar 12, 2012 2.388 2.388 2.310 2.310 31,837 -0.07(-3.05%)
Mar 09, 2012 2.388 2.407 2.383 2.383 4,351 +0.01(+0.61%)
Mar 08, 2012 2.359 2.407 2.335 2.368 8,961 -0.01(-0.31%)
Mar 07, 2012 2.368 2.407 2.320 2.376 11,775 +0.05(+1.98%)
Mar 06, 2012 2.407 2.407 2.310 2.330 7,465 -0.05(-2.04%)
Mar 05, 2012 2.349 2.378 2.330 2.378 2,466 +0.02(+0.82%)
Mar 02, 2012 2.388 2.388 2.339 2.359 5,484 -0.03(-1.22%)
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.