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 29, 2015 1.130 1.150 1.120 1.137 3,627 +0.02(+1.50%)
May 28, 2015 1.130 1.170 1.120 1.120 9,477 -0.02(-1.75%)
May 27, 2015 1.160 1.200 1.140 1.140 9,905 +0.00(+0.00%)
May 26, 2015 1.139 1.150 1.139 1.140 9,918 +0.01(+0.88%)
May 22, 2015 1.140 1.130 1.130 1.130 47,000 +0.00(+0.00%)
May 21, 2015 1.150 1.200 1.110 1.130 54,386 -0.03(-2.50%)
May 20, 2015 1.160 1.160 1.159 1.159 3,390 -0.00(-0.09%)
May 19, 2015 1.170 1.170 1.150 1.160 1,788 -0.02(-1.69%)
May 18, 2015 1.160 1.180 1.160 1.180 996 +0.01(+0.85%)
May 15, 2015 1.160 1.170 1.140 1.170 19,110 +0.00(+0.00%)
May 14, 2015 1.170 1.180 1.160 1.170 7,672 +0.02(+1.39%)
May 13, 2015 1.140 1.180 1.130 1.154 4,551 +0.00(+0.44%)
May 12, 2015 1.150 1.150 1.140 1.149 7,311 -0.02(-1.79%)
May 11, 2015 1.160 1.180 1.140 1.170 30,297 +0.01(+0.70%)
May 08, 2015 1.150 1.170 1.150 1.162 12,212 +0.02(+1.91%)
May 07, 2015 1.149 1.160 1.140 1.140 10,630 -0.01(-0.73%)
May 06, 2015 1.150 1.170 1.140 1.149 16,040 -0.00(-0.13%)
May 05, 2015 1.160 1.180 1.150 1.150 17,266 -0.01(-0.86%)
May 04, 2015 1.160 1.200 1.150 1.160 12,309 -0.01(-0.85%)
May 01, 2015 1.150 1.200 1.150 1.170 37,232 -0.01(-0.85%)
Apr 30, 2015 1.160 1.190 1.160 1.180 11,803 +0.02(+1.72%)
Apr 29, 2015 1.200 1.200 1.160 1.160 17,523 -0.04(-3.33%)
Apr 28, 2015 1.190 1.200 1.190 1.200 4,323 +0.01(+0.84%)
Apr 27, 2015 1.190 1.200 1.190 1.190 8,816 +0.02(+1.71%)
Apr 24, 2015 1.150 1.200 1.150 1.170 24,671 -0.01(-0.85%)
Apr 23, 2015 1.170 1.200 1.170 1.180 14,108 -0.01(-0.84%)
Apr 22, 2015 1.160 1.200 1.150 1.190 23,203 +0.03(+2.59%)
Apr 21, 2015 1.190 1.190 1.150 1.160 6,687 -0.02(-1.69%)
Apr 20, 2015 1.190 1.200 1.160 1.180 38,452 +0.00(+0.00%)
Apr 17, 2015 1.130 1.180 1.130 1.180 20,576 +0.03(+2.61%)
Apr 16, 2015 1.160 1.160 1.150 1.150 7,082 +0.00(+0.00%)
Apr 15, 2015 1.120 1.170 1.120 1.150 19,715 +0.01(+0.88%)
Apr 14, 2015 1.130 1.160 1.110 1.140 20,715 -0.03(-2.56%)
Apr 13, 2015 1.130 1.170 1.130 1.170 13,860 +0.00(+0.00%)
Apr 10, 2015 1.140 1.180 1.130 1.170 1,864 +0.01(+0.85%)
Apr 09, 2015 1.170 1.190 1.160 1.160 4,420 -0.01(-0.85%)
Apr 08, 2015 1.120 1.170 1.120 1.170 2,795 +0.03(+2.63%)
Apr 07, 2015 1.158 1.190 1.140 1.140 46,997 -0.02(-1.72%)
Apr 06, 2015 1.160 1.180 1.130 1.160 24,320 -0.01(-0.85%)
Apr 02, 2015 1.180 1.170 1.170 1.170 13,400 +0.01(+0.86%)
Apr 01, 2015 1.180 1.190 1.130 1.160 61,205 -0.01(-0.85%)
Mar 31, 2015 1.170 1.170 1.125 1.170 4,984 +0.01(+0.86%)
Mar 30, 2015 1.110 1.180 1.110 1.160 22,344 +0.01(+0.87%)
Mar 27, 2015 1.110 1.150 1.100 1.150 9,797 +0.02(+1.77%)
Mar 26, 2015 1.140 1.150 1.100 1.130 4,757 +0.02(+1.80%)
Mar 25, 2015 1.150 1.150 1.110 1.110 15,020 -0.02(-1.77%)
Mar 24, 2015 1.132 1.150 1.125 1.130 1,443 +0.00(+0.00%)
Mar 23, 2015 1.159 1.170 1.130 1.130 33,800 -0.01(-0.88%)
Mar 20, 2015 1.170 1.170 1.140 1.140 23,573 -0.01(-0.87%)
Mar 19, 2015 1.190 1.190 1.150 1.150 5,667 -0.05(-4.17%)
Mar 18, 2015 1.150 1.200 1.150 1.200 19,521 +0.01(+0.84%)
Mar 17, 2015 1.170 1.200 1.140 1.190 39,137 +0.02(+1.71%)
Mar 16, 2015 1.149 1.170 1.130 1.170 29,810 +0.04(+3.54%)
Mar 13, 2015 1.150 1.150 1.114 1.130 3,504 -0.02(-1.74%)
Mar 12, 2015 1.090 1.150 1.090 1.150 10,584 +0.05(+4.55%)
Mar 11, 2015 1.150 1.160 1.100 1.100 34,778 -0.07(-5.98%)
Mar 10, 2015 1.140 1.200 1.130 1.170 44,580 -0.01(-0.85%)
Mar 09, 2015 1.190 1.200 1.140 1.180 84,008 -0.03(-2.48%)
Mar 06, 2015 1.180 1.210 1.160 1.210 32,775 +0.00(+0.00%)
Mar 05, 2015 1.180 1.220 1.180 1.210 47,262 +0.02(+1.68%)
Mar 04, 2015 1.200 1.210 1.210 1.190 30,467 -0.02(-1.65%)
Mar 03, 2015 1.220 1.220 1.190 1.210 37,779 +0.03(+2.54%)
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.