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 )

14.00 +0.42 (+3.09%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Jun 30, 2008 4.133 5.085 4.117 4.318 1,665,449 -0.08(-1.83%)
Jun 27, 2008 4.448 4.496 4.173 4.399 12,114,203 -0.04(-0.91%)
Jun 26, 2008 5.077 5.077 4.399 4.440 2,782,306 -0.60(-11.86%)
Jun 25, 2008 4.997 5.344 4.972 5.037 989,399 +0.02(+0.48%)
Jun 24, 2008 5.521 5.537 4.875 5.013 1,325,966 -0.31(-5.91%)
Jun 23, 2008 5.699 5.723 5.327 5.327 763,357 -0.40(-7.04%)
Jun 20, 2008 6.554 6.571 5.570 5.731 3,202,854 -0.74(-11.47%)
Jun 19, 2008 6.902 7.039 6.449 6.474 1,315,817 -0.50(-7.18%)
Jun 18, 2008 7.265 7.265 6.902 6.974 397,403 -0.10(-1.37%)
Jun 17, 2008 7.265 7.265 7.071 7.071 515,420 -0.12(-1.68%)
Jun 16, 2008 7.160 7.241 6.998 7.192 374,873 +0.03(+0.45%)
Jun 13, 2008 7.354 7.354 7.006 7.160 663,251 -0.10(-1.44%)
Jun 12, 2008 7.208 7.337 6.998 7.265 1,561,455 +0.16(+2.27%)
Jun 11, 2008 7.571 7.636 6.958 7.103 2,159,388 -0.56(-7.27%)
Jun 10, 2008 7.571 7.741 7.418 7.660 1,848,265 -0.22(-2.77%)
Jun 09, 2008 8.153 8.241 7.789 7.878 392,588 -0.27(-3.27%)
Jun 06, 2008 8.072 8.241 7.991 8.145 427,794 -0.07(-0.88%)
Jun 05, 2008 8.274 8.330 8.120 8.217 328,392 -0.06(-0.68%)
Jun 04, 2008 8.395 8.443 8.120 8.274 252,794 -0.04(-0.49%)
Jun 03, 2008 8.371 8.621 8.177 8.314 512,779 -0.17(-2.00%)
Jun 02, 2008 8.435 8.556 8.363 8.484 313,112 -0.07(-0.85%)
May 30, 2008 8.613 8.637 8.467 8.556 169,629 +0.09(+1.05%)
May 29, 2008 8.314 8.677 8.274 8.467 304,162 +0.05(+0.58%)
May 28, 2008 8.564 8.580 8.354 8.419 505,813 -0.02(-0.29%)
May 27, 2008 8.484 8.564 8.354 8.443 502,593 -0.10(-1.23%)
May 26, 2008 8.580 8.726 8.201 8.548 0 +0.00(+0.00%)
May 23, 2008 8.580 8.726 8.201 8.548 763,388 +0.01(+0.09%)
May 22, 2008 9.283 9.509 8.241 8.540 1,930,916 -0.78(-8.40%)
May 21, 2008 9.533 9.686 9.267 9.323 699,542 -0.20(-2.12%)
May 20, 2008 9.501 9.589 9.460 9.525 538,764 -0.05(-0.51%)
May 19, 2008 9.832 9.864 9.549 9.573 926,630 -0.22(-2.23%)
May 16, 2008 9.912 9.912 9.719 9.791 1,356,617 -0.08(-0.82%)
May 15, 2008 9.815 9.888 9.581 9.872 450,017 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.719 9.815 682,793 -0.07(-0.73%)
May 13, 2008 9.727 10.21 9.654 9.888 1,354,241 +0.44(+4.70%)
May 12, 2008 9.259 9.485 9.194 9.444 689,050 +0.21(+2.27%)
May 09, 2008 9.121 9.396 9.049 9.234 329,504 +0.09(+0.97%)
May 08, 2008 9.186 9.323 9.008 9.146 697,440 -0.06(-0.70%)
May 07, 2008 9.404 9.525 9.081 9.210 618,974 -0.22(-2.31%)
May 06, 2008 9.670 9.678 9.315 9.428 1,201,591 -0.20(-2.10%)
May 05, 2008 9.969 9.977 9.517 9.630 972,500 -0.23(-2.29%)
May 02, 2008 9.928 10.00 9.799 9.856 872,657 +0.01(+0.08%)
May 01, 2008 9.767 9.945 9.686 9.848 1,175,416 +0.19(+2.01%)
Apr 30, 2008 9.686 10.09 9.654 9.654 1,009,055 -0.11(-1.16%)
Apr 29, 2008 9.065 9.791 9.041 9.767 1,781,805 +0.73(+8.04%)
Apr 28, 2008 8.492 9.202 8.476 9.041 671,176 +0.44(+5.16%)
Apr 25, 2008 8.290 8.677 8.290 8.597 1,631,887 +0.28(+3.40%)
Apr 24, 2008 8.274 8.330 8.112 8.314 753,659 +0.16(+1.98%)
Apr 23, 2008 8.314 8.338 8.153 8.153 262,312 -0.16(-1.94%)
Apr 22, 2008 8.169 8.427 8.072 8.314 284,194 +0.15(+1.78%)
Apr 21, 2008 8.435 8.548 8.169 8.169 574,435 -0.44(-5.07%)
Apr 18, 2008 8.476 8.677 8.391 8.605 369,376 +0.28(+3.39%)
Apr 17, 2008 8.274 8.476 8.250 8.322 606,876 +0.25(+3.10%)
Apr 16, 2008 8.161 8.482 8.072 8.072 284,437 -0.01(-0.10%)
Apr 15, 2008 8.354 8.371 7.741 8.080 1,005,458 -0.23(-2.72%)
Apr 14, 2008 8.314 8.322 8.193 8.306 110,122 -0.03(-0.39%)
Apr 11, 2008 8.346 8.500 8.161 8.338 294,724 -0.18(-2.09%)
Apr 10, 2008 8.314 8.540 8.112 8.516 231,790 +0.12(+1.44%)
Apr 09, 2008 8.476 8.677 8.274 8.395 323,218 -0.08(-0.95%)
Apr 08, 2008 8.258 8.476 8.153 8.476 411,177 +0.20(+2.44%)
Apr 07, 2008 8.233 8.274 8.193 8.274 271,681 +0.04(+0.49%)
Apr 04, 2008 8.161 8.354 8.080 8.233 476,836 -0.04(-0.49%)
Apr 03, 2008 8.112 8.306 8.072 8.274 934,842 +0.14(+1.69%)
Apr 02, 2008 8.274 8.286 7.964 8.137 464,207 -0.14(-1.66%)
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.