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, 2013 1.680 1.710 1.670 1.710 38,075 +0.03(+1.79%)
May 30, 2013 1.730 1.747 1.680 1.680 47,988 -0.08(-4.55%)
May 29, 2013 1.730 1.780 1.730 1.760 16,555 -0.02(-1.12%)
May 28, 2013 1.810 1.810 1.720 1.780 40,044 +0.07(+4.09%)
May 24, 2013 1.740 1.754 1.710 1.710 4,686 -0.02(-1.16%)
May 23, 2013 1.730 1.780 1.700 1.730 16,214 -0.01(-0.57%)
May 22, 2013 1.730 1.815 1.730 1.740 43,915 +0.01(+0.58%)
May 21, 2013 1.720 1.760 1.720 1.730 15,166 +0.00(+0.00%)
May 20, 2013 1.760 1.780 1.720 1.730 55,183 -0.01(-0.57%)
May 17, 2013 1.660 1.810 1.660 1.740 47,803 +0.05(+2.96%)
May 16, 2013 1.820 1.870 1.680 1.690 109,201 -0.12(-6.63%)
May 15, 2013 1.860 1.916 1.781 1.810 59,042 +0.07(+4.02%)
May 13, 2013 1.830 1.940 1.740 1.740 68,137 -0.11(-5.95%)
May 10, 2013 1.863 1.950 1.830 1.850 6,769 +0.00(+0.00%)
May 09, 2013 1.930 1.935 1.850 1.850 57,489 -0.06(-3.14%)
May 08, 2013 1.930 1.960 1.900 1.910 52,758 -0.01(-0.52%)
May 07, 2013 1.830 1.970 1.830 1.920 6,764 +0.06(+3.23%)
May 06, 2013 1.840 1.880 1.840 1.860 18,329 -0.01(-0.53%)
May 03, 2013 1.880 1.880 1.833 1.870 28,062 -0.00(-0.27%)
May 02, 2013 1.860 1.940 1.850 1.875 19,158 +0.03(+1.90%)
May 01, 2013 1.820 1.890 1.820 1.840 27,659 +0.00(+0.00%)
Apr 30, 2013 1.850 1.870 1.800 1.840 49,509 -0.02(-1.08%)
Apr 29, 2013 1.850 1.881 1.820 1.860 30,441 +0.05(+2.76%)
Apr 26, 2013 1.900 1.860 1.790 1.810 131,030 -0.05(-2.69%)
Apr 25, 2013 2.010 2.010 1.830 1.860 39,593 -0.14(-7.00%)
Apr 24, 2013 2.080 2.080 1.950 2.000 68,889 -0.00(-0.10%)
Apr 23, 2013 2.000 2.020 1.970 2.002 21,013 +0.02(+1.11%)
Apr 22, 2013 2.080 2.100 1.980 1.980 23,072 -0.07(-3.41%)
Apr 19, 2013 2.030 2.050 2.030 2.050 4,212 +0.02(+0.99%)
Apr 18, 2013 2.060 2.080 2.030 2.030 14,545 +0.01(+0.50%)
Apr 17, 2013 2.050 2.050 1.970 2.020 51,196 -0.02(-0.98%)
Apr 16, 2013 2.000 2.060 1.990 2.040 19,788 +0.01(+0.49%)
Apr 15, 2013 2.010 2.060 1.990 2.030 28,219 +0.00(+0.00%)
Apr 12, 2013 2.030 2.030 2.010 2.030 5,280 -0.03(-1.45%)
Apr 11, 2013 2.020 2.080 2.020 2.060 9,335 +0.04(+1.98%)
Apr 10, 2013 2.010 2.090 2.010 2.020 17,244 +0.01(+0.50%)
Apr 09, 2013 2.050 2.050 2.010 2.010 19,971 -0.03(-1.47%)
Apr 08, 2013 2.040 2.055 2.020 2.040 14,105 -0.01(-0.49%)
Apr 05, 2013 2.040 2.050 2.030 2.050 10,660 -0.01(-0.49%)
Apr 04, 2013 2.040 2.060 2.040 2.060 4,973 +0.02(+0.98%)
Apr 03, 2013 2.070 2.070 2.040 2.040 6,084 -0.02(-0.97%)
Apr 02, 2013 2.050 2.067 2.040 2.060 7,100 +0.03(+1.48%)
Apr 01, 2013 2.070 2.090 2.010 2.030 39,608 -0.05(-2.40%)
Mar 28, 2013 2.040 2.200 2.010 2.080 26,157 +0.07(+3.48%)
Mar 27, 2013 2.040 2.040 2.000 2.010 26,194 +0.00(+0.00%)
Mar 26, 2013 2.030 2.030 2.000 2.010 30,425 -0.02(-0.99%)
Mar 25, 2013 2.010 2.045 2.010 2.030 18,404 +0.01(+0.37%)
Mar 22, 2013 2.030 2.040 2.010 2.022 13,513 -0.03(-1.34%)
Mar 21, 2013 2.070 2.070 2.020 2.050 36,957 -0.04(-1.91%)
Mar 20, 2013 2.130 2.150 2.050 2.090 36,978 -0.04(-1.88%)
Mar 19, 2013 2.230 2.230 2.110 2.130 31,737 +0.04(+1.91%)
Mar 18, 2013 2.030 2.160 2.030 2.090 47,587 +0.06(+2.96%)
Mar 15, 2013 2.060 2.100 2.030 2.030 38,406 +0.00(+0.00%)
Mar 14, 2013 2.090 2.100 2.010 2.030 28,270 -0.07(-3.33%)
Mar 13, 2013 2.100 2.140 2.100 2.100 4,354 +0.00(+0.00%)
Mar 12, 2013 2.180 2.180 2.100 2.100 21,775 -0.08(-3.67%)
Mar 11, 2013 2.200 2.200 2.150 2.180 32,528 -0.04(-1.80%)
Mar 08, 2013 2.240 2.240 2.150 2.220 26,596 -0.03(-1.33%)
Mar 07, 2013 2.220 2.300 2.200 2.250 25,755 +0.03(+1.35%)
Mar 06, 2013 2.210 2.245 2.210 2.220 2,261 +0.02(+0.91%)
Mar 05, 2013 2.280 2.300 2.200 2.200 35,338 -0.06(-2.65%)
Mar 04, 2013 2.260 2.290 2.260 2.260 4,693 -0.01(-0.44%)
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.