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 28, 2004 6.368 6.421 6.338 6.350 23,971 -0.17(-2.55%)
May 27, 2004 6.575 6.593 6.516 6.516 12,717 -0.02(-0.36%)
May 26, 2004 6.504 6.623 6.504 6.540 26,334 +0.04(+0.55%)
May 25, 2004 6.563 6.623 6.492 6.504 17,556 -0.12(-1.79%)
May 24, 2004 6.635 6.688 6.617 6.623 5,289 +0.03(+0.45%)
May 21, 2004 6.623 6.635 6.540 6.593 20,370 -0.02(-0.36%)
May 20, 2004 6.688 6.771 6.605 6.617 16,543 -0.05(-0.71%)
May 19, 2004 6.694 6.723 6.664 6.664 6,639 +0.01(+0.18%)
May 18, 2004 6.664 6.682 6.640 6.652 3,601 +0.05(+0.72%)
May 17, 2004 6.635 6.640 6.546 6.605 14,743 -0.02(-0.27%)
May 14, 2004 6.652 6.712 6.575 6.623 11,254 -0.03(-0.45%)
May 13, 2004 6.587 6.664 6.587 6.652 6,077 +0.09(+1.35%)
May 12, 2004 6.510 6.569 6.510 6.563 31,961 +0.05(+0.82%)
May 11, 2004 6.605 6.635 6.510 6.510 16,656 -0.07(-0.99%)
May 10, 2004 6.605 6.635 6.546 6.575 27,460 -0.06(-0.89%)
May 07, 2004 6.617 6.783 6.599 6.635 27,797 +0.02(+0.27%)
May 06, 2004 6.623 6.658 6.587 6.617 32,074 -0.01(-0.09%)
May 05, 2004 6.581 6.623 6.581 6.623 15,418 +0.04(+0.54%)
May 04, 2004 6.646 6.688 6.587 6.587 6,865 -0.06(-0.89%)
May 03, 2004 6.694 6.694 6.611 6.646 13,505 -0.08(-1.15%)
Apr 30, 2004 6.783 6.866 6.723 6.723 12,042 +0.00(+0.00%)
Apr 29, 2004 6.925 6.960 6.706 6.723 10,578 -0.16(-2.32%)
Apr 28, 2004 6.990 7.020 6.871 6.883 9,453 -0.16(-2.27%)
Apr 27, 2004 6.919 7.079 6.919 7.043 8,665 +0.04(+0.51%)
Apr 26, 2004 6.883 7.008 6.877 7.008 3,938 +0.09(+1.28%)
Apr 23, 2004 7.055 7.055 6.871 6.919 12,829 -0.17(-2.34%)
Apr 22, 2004 6.978 7.085 6.960 7.085 7,990 +0.11(+1.53%)
Apr 21, 2004 6.860 6.978 6.842 6.978 7,202 +0.11(+1.55%)
Apr 20, 2004 6.901 6.925 6.871 6.871 7,990 -0.01(-0.17%)
Apr 19, 2004 6.937 6.937 6.871 6.883 13,730 -0.07(-0.94%)
Apr 16, 2004 6.871 6.949 6.848 6.949 5,402 +0.11(+1.56%)
Apr 15, 2004 6.783 6.901 6.759 6.842 28,810 +0.06(+0.87%)
Apr 14, 2004 6.777 6.812 6.664 6.783 11,479 +0.01(+0.09%)
Apr 13, 2004 6.931 6.931 6.723 6.777 17,894 -0.15(-2.22%)
Apr 12, 2004 6.990 6.990 6.889 6.931 8,103 -0.03(-0.43%)
Apr 08, 2004 7.103 7.103 6.960 6.960 13,505 -0.13(-1.84%)
Apr 07, 2004 6.996 7.103 6.954 7.091 54,245 +0.09(+1.35%)
Apr 06, 2004 7.026 7.037 6.937 6.996 19,807 -0.03(-0.42%)
Apr 05, 2004 6.753 7.049 6.753 7.026 46,592 +0.31(+4.59%)
Apr 02, 2004 6.492 6.789 6.451 6.717 39,277 +0.28(+4.42%)
Apr 01, 2004 6.374 6.451 6.374 6.433 7,315 +0.09(+1.40%)
Mar 31, 2004 6.250 6.344 6.220 6.344 10,353 +0.06(+0.94%)
Mar 30, 2004 6.338 6.338 6.238 6.285 15,868 -0.06(-0.93%)
Mar 29, 2004 6.486 6.510 6.250 6.344 13,955 -0.08(-1.29%)
Mar 26, 2004 6.398 6.451 6.380 6.427 7,427 +0.08(+1.31%)
Mar 25, 2004 6.492 6.492 6.338 6.344 19,132 -0.17(-2.55%)
Mar 24, 2004 6.220 6.510 6.196 6.510 21,270 +0.31(+4.97%)
Mar 23, 2004 6.149 6.226 6.131 6.202 12,154 +0.08(+1.36%)
Mar 22, 2004 6.119 6.119 6.024 6.119 13,842 +0.01(+0.10%)
Mar 19, 2004 6.338 6.338 6.101 6.113 14,067 -0.17(-2.73%)
Mar 18, 2004 6.250 6.356 6.214 6.285 6,077 +0.04(+0.57%)
Mar 17, 2004 6.084 6.279 6.084 6.250 11,029 +0.23(+3.74%)
Mar 16, 2004 6.131 6.137 5.971 6.024 12,042 -0.07(-1.17%)
Mar 15, 2004 6.398 6.398 6.072 6.095 13,054 -0.26(-4.10%)
Mar 12, 2004 6.309 6.374 6.238 6.356 12,492 +0.05(+0.75%)
Mar 11, 2004 6.309 6.386 6.279 6.309 6,302 +0.02(+0.28%)
Mar 10, 2004 6.321 6.332 6.285 6.291 10,578 -0.03(-0.47%)
Mar 09, 2004 6.072 6.380 6.072 6.321 39,839 +0.26(+4.30%)
Mar 08, 2004 6.018 6.066 5.995 6.060 37,926 +0.04(+0.69%)
Mar 05, 2004 6.398 6.445 6.013 6.018 28,698 -0.40(-6.27%)
Mar 04, 2004 6.398 6.433 6.398 6.421 8,215 +0.05(+0.84%)
Mar 03, 2004 6.463 6.463 6.327 6.368 32,974 -0.11(-1.65%)
Mar 02, 2004 6.481 6.516 6.463 6.475 16,431 -0.04(-0.55%)
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.