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

Dana Inc (NY: DAN )

14.06 +0.16 (+1.15%)
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 (%)
Feb 27, 2009 0.3391 0.3714 0.2826 0.2906 0 -0.01(-2.70%)
Feb 26, 2009 0.3391 0.3633 0.2987 0.2987 320,071 -0.02(-7.50%)
Feb 25, 2009 0.3875 0.3956 0.3229 0.3229 391,547 -0.06(-14.89%)
Feb 24, 2009 0.3538 0.4037 0.3391 0.3794 423,521 +0.05(+14.63%)
Feb 23, 2009 0.3714 0.4037 0.3229 0.3310 363,300 -0.02(-6.82%)
Feb 20, 2009 0.3794 0.4117 0.3391 0.3552 499,135 -0.03(-8.33%)
Feb 19, 2009 0.4198 0.4844 0.3875 0.3875 264,328 -0.02(-4.00%)
Feb 18, 2009 0.4279 0.5248 0.4037 0.4037 358,496 -0.02(-5.66%)
Feb 17, 2009 0.5514 0.5514 0.4279 0.4279 533,368 -0.10(-18.46%)
Feb 13, 2009 0.5248 0.5651 0.5086 0.5248 419,927 +0.01(+1.56%)
Feb 12, 2009 0.5813 0.5813 0.5167 0.5167 224,207 -0.02(-4.48%)
Feb 11, 2009 0.5167 0.5974 0.5167 0.5409 133,450 +0.06(+13.56%)
Feb 10, 2009 0.6378 0.6378 0.4763 0.4763 313,103 -0.16(-25.32%)
Feb 09, 2009 0.7266 0.7266 0.6297 0.6378 158,175 -0.06(-9.20%)
Feb 06, 2009 0.6459 0.7427 0.6459 0.7024 199,077 +0.05(+7.41%)
Feb 05, 2009 0.6216 0.6701 0.6144 0.6539 197,938 +0.03(+5.19%)
Feb 04, 2009 0.6459 0.6782 0.6058 0.6216 105,782 -0.05(-7.23%)
Feb 03, 2009 0.6943 0.6943 0.6539 0.6701 139,035 -0.01(-1.19%)
Feb 02, 2009 0.5732 0.7024 0.5490 0.6782 438,011 +0.09(+15.07%)
Jan 30, 2009 0.6378 0.6701 0.5813 0.5894 0 -0.03(-5.19%)
Jan 29, 2009 0.6701 0.6701 0.6216 0.6216 126,464 -0.06(-9.41%)
Jan 28, 2009 0.6378 0.6943 0.6297 0.6862 239,906 +0.07(+11.84%)
Jan 27, 2009 0.5060 0.6297 0.5060 0.6136 129,765 +0.08(+15.15%)
Jan 26, 2009 0.4925 0.5328 0.4925 0.5328 379,862 +0.04(+8.20%)
Jan 23, 2009 0.4844 0.5248 0.4844 0.4925 218,250 +0.01(+1.67%)
Jan 22, 2009 0.5102 0.5187 0.4683 0.4844 235,081 +0.00(+0.00%)
Jan 21, 2009 0.4844 0.5248 0.4763 0.4844 788,184 +0.04(+9.09%)
Jan 20, 2009 0.5651 0.5733 0.4440 0.4440 356,438 -0.11(-20.29%)
Jan 16, 2009 0.5328 0.5812 0.5005 0.5571 400,665 +0.00(+0.00%)
Jan 15, 2009 0.6055 0.6782 0.5248 0.5571 335,774 -0.01(-1.43%)
Jan 14, 2009 0.7024 0.7266 0.5651 0.5651 239,835 -0.17(-23.08%)
Jan 13, 2009 0.6862 0.7427 0.6701 0.7347 435,632 +0.05(+7.06%)
Jan 12, 2009 0.8073 0.8154 0.6620 0.6862 532,058 -0.10(-12.37%)
Jan 09, 2009 0.8800 0.8881 0.7670 0.7831 299,852 -0.10(-11.82%)
Jan 08, 2009 0.8154 0.8881 0.6459 0.8881 474,817 +0.01(+0.92%)
Jan 07, 2009 0.9284 0.9365 0.8800 0.8800 658,371 +0.02(+2.83%)
Jan 06, 2009 0.6620 0.8558 0.6620 0.8558 684,551 +0.19(+29.27%)
Jan 05, 2009 0.6620 0.7024 0.6297 0.6620 247,583 +0.01(+1.23%)
Jan 02, 2009 0.6055 0.6701 0.5974 0.6539 0 +0.06(+9.46%)
Jan 01, 2009 0.5328 0.6055 0.5086 0.5974 0 +0.00(+0.00%)
Dec 31, 2008 0.5328 0.6055 0.5086 0.5974 585,555 +0.07(+13.85%)
Dec 30, 2008 0.5328 0.5732 0.4993 0.5248 423,563 +0.00(+0.00%)
Dec 29, 2008 0.5974 0.6136 0.5086 0.5248 2,610,033 -0.06(-10.96%)
Dec 26, 2008 0.6055 0.6055 0.5248 0.5894 445,493 +0.02(+2.82%)
Dec 24, 2008 0.5813 0.5894 0.5409 0.5732 184,756 +0.02(+2.90%)
Dec 23, 2008 0.5409 0.6007 0.5248 0.5571 637,733 +0.02(+2.98%)
Dec 22, 2008 0.5571 0.6055 0.4844 0.5409 2,563,514 -0.02(-4.29%)
Dec 19, 2008 0.6055 0.6297 0.5248 0.5651 1,241,741 +0.06(+11.11%)
Dec 18, 2008 0.5732 0.6055 0.4691 0.5086 1,795,079 -0.06(-11.27%)
Dec 17, 2008 0.6136 0.6136 0.5571 0.5732 1,144,738 -0.02(-4.05%)
Dec 16, 2008 0.5894 0.6297 0.5722 0.5974 774,481 +0.04(+7.25%)
Dec 15, 2008 0.6943 0.6943 0.5571 0.5571 1,124,688 -0.09(-13.75%)
Dec 12, 2008 0.5974 0.7266 0.5571 0.6459 1,138,304 +0.04(+6.67%)
Dec 11, 2008 0.8558 0.8638 0.6055 0.6055 831,371 -0.27(-30.56%)
Dec 10, 2008 0.8558 0.9284 0.7993 0.8719 836,829 +0.03(+3.85%)
Dec 09, 2008 1.033 1.033 0.8235 0.8396 829,363 -0.21(-20.00%)
Dec 08, 2008 0.7185 1.050 0.7185 1.050 1,025,830 +0.36(+52.94%)
Dec 05, 2008 0.6378 0.6862 0.6055 0.6862 245,036 +0.05(+7.59%)
Dec 04, 2008 0.6459 0.7670 0.6216 0.6378 253,787 -0.06(-8.14%)
Dec 03, 2008 0.6620 0.7266 0.6057 0.6943 440,979 +0.02(+2.38%)
Dec 02, 2008 0.6458 0.7024 0.6136 0.6782 408,644 +0.05(+7.69%)
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.