Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

96.77 +2.68 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Dec 31, 2019 7.975 8.134 7.939 8.134 281,118 +0.12(+1.44%)
Dec 30, 2019 7.993 8.037 7.709 8.019 225,157 -0.02(-0.22%)
Dec 27, 2019 8.321 8.461 7.984 8.037 110,709 -0.29(-3.51%)
Dec 26, 2019 8.258 8.569 8.223 8.329 183,069 +0.07(+0.86%)
Dec 24, 2019 8.170 8.418 8.148 8.258 33,630 +0.13(+1.64%)
Dec 23, 2019 8.117 8.276 8.064 8.126 164,341 -0.03(-0.33%)
Dec 20, 2019 8.205 8.400 7.975 8.152 150,433 +0.04(+0.44%)
Dec 19, 2019 7.700 8.329 7.674 8.117 296,442 +0.39(+5.05%)
Dec 18, 2019 7.532 7.851 7.355 7.727 236,135 +0.12(+1.51%)
Dec 17, 2019 7.753 7.869 7.461 7.612 274,702 -0.18(-2.28%)
Dec 16, 2019 7.815 7.931 7.558 7.789 308,329 +0.20(+2.69%)
Dec 13, 2019 7.665 7.683 7.222 7.585 130,910 -0.07(-0.93%)
Dec 12, 2019 7.426 7.966 7.195 7.656 400,109 +0.18(+2.37%)
Dec 11, 2019 6.655 7.594 6.655 7.479 317,447 +0.74(+10.91%)
Dec 10, 2019 6.504 6.894 6.220 6.743 255,815 +0.27(+4.10%)
Dec 09, 2019 6.141 6.513 6.008 6.477 466,298 +0.39(+6.40%)
Dec 06, 2019 6.105 6.203 6.026 6.088 258,208 +0.02(+0.29%)
Dec 05, 2019 6.008 6.105 5.893 6.070 253,852 +0.06(+1.03%)
Dec 04, 2019 5.981 6.141 5.921 6.008 281,356 +0.03(+0.44%)
Dec 03, 2019 5.955 6.194 5.884 5.981 901,763 +0.13(+2.27%)
Dec 02, 2019 6.203 6.203 5.795 5.848 510,665 -0.31(-5.04%)
Nov 29, 2019 5.582 6.158 5.565 6.158 405,144 +0.61(+11.02%)
Nov 27, 2019 5.503 5.600 5.184 5.547 1,006,653 +0.17(+3.13%)
Nov 26, 2019 5.122 5.494 5.024 5.379 1,026,374 +0.36(+7.24%)
Nov 25, 2019 5.193 5.272 4.971 5.015 826,129 -0.03(-0.53%)
Nov 22, 2019 4.962 5.184 4.745 5.042 3,219,484 -1.74(-25.62%)
Nov 21, 2019 8.196 8.196 6.433 6.779 128,808 -1.49(-18.01%)
Nov 20, 2019 8.959 9.047 8.161 8.267 58,565 -0.70(-7.82%)
Nov 19, 2019 9.365 9.365 8.841 8.969 20,058 -0.16(-1.73%)
Nov 18, 2019 8.861 9.187 8.755 9.127 38,967 -0.62(-6.36%)
Nov 15, 2019 9.526 10.14 9.526 9.747 28,213 +0.09(+0.92%)
Nov 14, 2019 10.46 10.46 9.632 9.659 13,834 -0.68(-6.60%)
Nov 13, 2019 10.07 10.55 9.778 10.34 29,200 +0.65(+6.67%)
Nov 12, 2019 9.791 9.907 9.570 9.694 13,806 +0.07(+0.74%)
Nov 11, 2019 9.986 9.986 8.675 9.623 24,236 -0.41(-4.06%)
Nov 08, 2019 10.46 10.98 9.969 10.03 12,188 -0.51(-4.79%)
Nov 07, 2019 10.64 10.89 10.18 10.54 38,057 -0.11(-1.00%)
Nov 06, 2019 10.94 11.15 10.56 10.64 27,045 -0.34(-3.07%)
Nov 05, 2019 10.72 11.07 10.64 10.98 52,534 +0.70(+6.81%)
Nov 04, 2019 9.659 10.60 9.659 10.28 39,476 +0.75(+7.91%)
Nov 01, 2019 9.145 9.694 9.102 9.526 39,160 +0.06(+0.66%)
Oct 31, 2019 9.880 9.880 9.326 9.464 20,192 -0.58(-5.82%)
Oct 30, 2019 10.05 10.17 9.978 10.05 9,708 +0.00(+0.00%)
Oct 29, 2019 10.61 10.61 10.01 10.05 27,557 -0.58(-5.42%)
Oct 28, 2019 10.37 10.71 10.36 10.62 11,064 +0.26(+2.48%)
Oct 25, 2019 10.36 10.62 10.31 10.37 18,395 -0.36(-3.39%)
Oct 24, 2019 10.89 10.89 10.19 10.73 26,219 -0.22(-2.02%)
Oct 23, 2019 10.48 10.95 10.03 10.95 12,328 +0.47(+4.48%)
Oct 22, 2019 10.88 10.88 9.827 10.48 72,494 -0.51(-4.60%)
Oct 21, 2019 11.06 11.12 10.85 10.99 12,785 -0.07(-0.63%)
Oct 18, 2019 10.95 11.63 10.84 11.06 49,429 +0.07(+0.63%)
Oct 17, 2019 11.16 11.19 10.77 10.99 31,824 +0.08(+0.73%)
Oct 16, 2019 10.83 11.02 10.54 10.91 22,860 +0.08(+0.74%)
Oct 15, 2019 10.63 11.18 10.54 10.83 31,114 +0.12(+1.16%)
Oct 14, 2019 9.978 11.07 9.898 10.70 35,732 +0.82(+8.34%)
Oct 11, 2019 9.597 9.924 9.481 9.880 71,549 +0.69(+7.52%)
Oct 10, 2019 7.975 9.694 7.861 9.189 122,224 +1.21(+15.22%)
Oct 09, 2019 7.975 7.975 7.798 7.975 80,405 +0.18(+2.27%)
Oct 08, 2019 7.807 7.957 7.665 7.798 38,252 +0.08(+1.03%)
Oct 07, 2019 7.886 7.975 7.379 7.718 69,788 -0.11(-1.36%)
Oct 04, 2019 7.718 7.904 7.718 7.824 129,442 +0.18(+2.32%)
Oct 03, 2019 7.753 7.922 7.532 7.647 10,607 -0.11(-1.37%)
Oct 02, 2019 7.904 7.922 7.620 7.753 20,491 -0.08(-1.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.