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, 2009 3.519 4.238 3.448 3.794 111,292 +0.33(+9.49%)
Apr 29, 2009 3.430 3.581 3.350 3.465 58,516 +0.05(+1.56%)
Apr 28, 2009 3.501 3.528 3.323 3.412 90,397 -0.12(-3.27%)
Apr 27, 2009 3.288 3.608 3.243 3.528 130,285 +0.13(+3.93%)
Apr 24, 2009 3.297 3.465 3.161 3.394 90,907 +0.14(+4.37%)
Apr 23, 2009 3.297 3.412 3.243 3.252 43,690 -0.04(-1.08%)
Apr 22, 2009 3.270 3.545 3.208 3.288 53,056 -0.04(-1.07%)
Apr 21, 2009 3.377 3.412 3.163 3.323 26,719 -0.06(-1.84%)
Apr 20, 2009 3.394 3.465 3.252 3.385 77,819 -0.12(-3.30%)
Apr 17, 2009 3.528 3.528 3.412 3.501 59,351 -0.01(-0.25%)
Apr 16, 2009 3.430 3.519 3.314 3.510 26,382 +0.11(+3.13%)
Apr 15, 2009 3.510 3.563 3.323 3.403 38,446 -0.13(-3.77%)
Apr 14, 2009 3.217 3.572 2.897 3.536 131,754 +0.25(+7.57%)
Apr 13, 2009 3.270 3.474 3.172 3.288 101,708 -0.02(-0.54%)
Apr 09, 2009 2.994 3.332 2.879 3.305 150,941 +0.37(+12.73%)
Apr 08, 2009 2.799 2.941 2.755 2.932 35,505 +0.15(+5.43%)
Apr 07, 2009 2.897 3.092 2.746 2.781 88,314 -0.17(-5.72%)
Apr 06, 2009 2.737 3.172 2.710 2.950 196,460 +0.19(+6.75%)
Apr 03, 2009 2.710 2.826 2.666 2.763 105,127 +0.12(+4.36%)
Apr 02, 2009 2.808 2.906 2.488 2.648 251,302 -0.08(-2.93%)
Apr 01, 2009 2.657 2.879 2.568 2.728 91,907 +0.00(+0.00%)
Mar 31, 2009 2.790 2.843 2.657 2.728 138,439 +0.00(+0.00%)
Mar 30, 2009 2.506 2.763 2.435 2.728 119,570 +0.06(+2.33%)
Mar 26, 2009 2.710 2.710 2.550 2.666 130,053 -0.04(-1.64%)
Mar 25, 2009 2.506 2.719 2.444 2.710 84,049 +0.24(+9.71%)
Mar 24, 2009 2.523 2.595 2.408 2.470 44,715 -0.12(-4.79%)
Mar 23, 2009 2.435 2.595 2.435 2.595 335,619 -0.04(-1.68%)
Mar 20, 2009 2.550 2.657 2.541 2.639 78,219 +0.10(+3.85%)
Mar 19, 2009 2.621 2.657 2.515 2.541 76,922 -0.04(-1.38%)
Mar 18, 2009 2.621 2.799 2.550 2.577 82,528 -0.07(-2.68%)
Mar 17, 2009 2.577 2.675 2.479 2.648 126,560 +0.08(+3.11%)
Mar 16, 2009 3.012 3.012 2.523 2.568 78,928 -0.32(-11.08%)
Mar 13, 2009 3.119 3.288 2.888 2.888 0 -0.22(-7.14%)
Mar 12, 2009 2.621 3.154 2.586 3.110 80,773 +0.49(+18.64%)
Mar 11, 2009 3.012 3.110 2.612 2.621 55,789 -0.38(-12.72%)
Mar 10, 2009 2.932 3.101 2.870 3.003 59,866 +0.20(+7.30%)
Mar 09, 2009 2.977 3.101 2.781 2.799 38,670 -0.22(-7.35%)
Mar 06, 2009 2.372 3.048 2.319 3.021 0 +0.59(+24.09%)
Mar 05, 2009 2.355 2.488 2.328 2.435 12,604 -0.02(-0.72%)
Mar 04, 2009 2.488 2.559 2.435 2.452 20,765 +0.11(+4.55%)
Mar 02, 2009 2.355 2.515 2.346 2.346 59,388 -0.03(-1.12%)
Feb 27, 2009 2.364 2.523 2.355 2.372 0 -0.04(-1.84%)
Feb 26, 2009 2.470 2.612 2.408 2.417 72,084 -0.02(-0.73%)
Feb 25, 2009 2.488 2.595 2.399 2.435 60,198 -0.03(-1.08%)
Feb 24, 2009 2.506 2.657 2.399 2.461 105,728 +0.07(+2.97%)
Feb 23, 2009 2.559 2.648 2.390 2.390 89,561 -0.15(-5.94%)
Feb 20, 2009 2.666 2.781 2.541 2.541 84,451 -0.12(-4.67%)
Feb 19, 2009 3.021 3.074 2.657 2.666 80,070 -0.30(-10.18%)
Feb 18, 2009 3.154 3.154 2.888 2.968 55,955 -0.15(-4.84%)
Feb 17, 2009 3.252 3.261 3.021 3.119 40,747 -0.28(-8.36%)
Feb 13, 2009 3.474 3.519 3.341 3.403 23,282 -0.08(-2.30%)
Feb 12, 2009 3.332 3.536 3.225 3.483 45,288 +0.08(+2.35%)
Feb 11, 2009 3.528 3.643 3.279 3.403 150,509 -0.07(-2.05%)
Feb 10, 2009 3.919 3.954 3.403 3.474 108,344 -0.48(-12.13%)
Feb 09, 2009 3.750 4.301 3.741 3.954 213,458 +0.20(+5.20%)
Feb 06, 2009 3.519 3.874 3.519 3.759 68,741 +0.26(+7.36%)
Feb 05, 2009 3.332 3.643 3.332 3.501 61,572 +0.17(+5.07%)
Feb 04, 2009 3.341 3.483 3.243 3.332 84,967 +0.01(+0.27%)
Feb 03, 2009 3.030 3.323 2.977 3.323 195,303 +0.34(+11.31%)
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.