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

Dht Holdings (NY: DHT )

11.76 +0.19 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2018 2.709 2.733 2.652 2.652 1,306,750 -0.04(-1.62%)
Jul 30, 2018 2.740 2.740 2.687 2.696 557,552 -0.04(-1.59%)
Jul 27, 2018 2.696 2.758 2.696 2.740 1,040,246 -0.01(-0.23%)
Jul 26, 2018 2.652 2.752 2.652 2.746 663,559 +0.08(+3.04%)
Jul 25, 2018 2.665 2.696 2.646 2.665 1,297,112 -0.01(-0.23%)
Jul 24, 2018 2.690 2.727 2.646 2.671 1,064,960 -0.09(-3.39%)
Jul 23, 2018 2.827 2.858 2.758 2.765 587,157 -0.05(-1.77%)
Jul 20, 2018 2.890 2.890 2.796 2.815 636,375 -0.07(-2.59%)
Jul 19, 2018 2.896 2.958 2.883 2.890 475,846 +0.01(+0.22%)
Jul 18, 2018 2.802 2.914 2.790 2.883 908,635 +0.08(+2.90%)
Jul 17, 2018 2.852 2.871 2.796 2.802 916,861 -0.05(-1.75%)
Jul 16, 2018 2.883 2.883 2.777 2.852 1,018,679 -0.06(-1.93%)
Jul 13, 2018 2.964 2.964 2.902 2.908 427,705 -0.04(-1.27%)
Jul 12, 2018 2.996 2.996 2.893 2.946 762,422 -0.04(-1.26%)
Jul 11, 2018 3.033 3.033 2.983 2.983 923,580 -0.07(-2.25%)
Jul 10, 2018 2.952 3.058 2.952 3.052 1,735,584 +0.10(+3.38%)
Jul 09, 2018 3.027 3.027 2.911 2.952 915,011 -0.05(-1.66%)
Jul 06, 2018 3.014 3.027 2.952 3.002 975,318 +0.00(+0.00%)
Jul 05, 2018 3.014 3.058 2.977 3.002 1,191,435 +0.01(+0.21%)
Jul 03, 2018 2.996 2.996 2.996 0 +0.06(+2.13%)
Jul 02, 2018 2.908 2.946 2.874 2.933 1,211,434 +0.01(+0.21%)
Jun 29, 2018 2.946 2.902 2.927 862,921 +0.00(+0.00%)
Jun 28, 2018 2.958 2.958 2.902 2.927 1,195,372 -0.02(-0.64%)
Jun 27, 2018 2.946 3.027 2.927 2.946 1,143,306 +0.00(+0.00%)
Jun 26, 2018 2.858 2.958 2.827 2.946 2,136,199 +0.07(+2.61%)
Jun 25, 2018 3.052 3.055 2.808 2.871 3,098,410 -0.18(-5.93%)
Jun 22, 2018 2.952 3.111 2.946 3.052 3,149,072 +0.11(+3.82%)
Jun 21, 2018 2.946 3.002 2.927 2.939 2,615,927 -0.01(-0.21%)
Jun 20, 2018 2.840 2.958 2.833 2.946 3,569,747 +0.11(+3.96%)
Jun 19, 2018 2.740 2.861 2.733 2.833 2,403,429 +0.09(+3.18%)
Jun 18, 2018 2.684 2.771 2.652 2.746 5,292,011 +0.20(+7.84%)
Jun 15, 2018 2.652 2.518 2.546 2,036,714 -0.11(-4.00%)
Jun 14, 2018 2.609 2.652 2.590 2.652 853,097 +0.05(+1.92%)
Jun 13, 2018 2.596 2.615 2.559 2.602 784,377 +0.01(+0.48%)
Jun 12, 2018 2.659 2.665 2.553 2.590 822,550 -0.08(-3.04%)
Jun 11, 2018 2.671 2.696 2.646 2.671 1,152,823 -0.01(-0.47%)
Jun 08, 2018 2.677 2.712 2.646 2.684 1,267,691 +0.01(+0.23%)
Jun 07, 2018 2.671 2.718 2.646 2.677 1,065,322 +0.01(+0.47%)
Jun 06, 2018 2.646 2.665 1,229,639 +0.01(+0.23%)
Jun 05, 2018 2.634 2.659 2.615 2.659 1,826,033 +0.01(+0.47%)
Jun 04, 2018 2.627 2.721 2.615 2.646 2,767,977 +0.04(+1.68%)
Jun 01, 2018 2.590 2.727 2.559 2.602 1,996,649 +0.02(+0.72%)
May 31, 2018 2.577 2.621 2.534 2.584 2,424,641 +0.01(+0.49%)
May 30, 2018 2.496 2.621 2.490 2.571 1,901,996 +0.08(+3.26%)
May 29, 2018 2.440 2.521 2.434 2.490 2,053,348 +0.06(+2.31%)
May 25, 2018 2.434 2.434 2.434 0 +0.09(+4.00%)
May 24, 2018 2.328 2.365 2.322 2.340 645,119 +0.00(+0.00%)
May 23, 2018 2.340 2.359 2.322 2.340 868,244 -0.01(-0.27%)
May 22, 2018 2.347 2.372 2.340 2.347 375,965 +0.00(+0.00%)
May 21, 2018 2.322 2.359 2.315 2.347 703,233 +0.02(+1.08%)
May 18, 2018 2.340 2.365 2.315 2.322 543,778 +0.00(+0.00%)
May 17, 2018 2.334 2.359 2.309 2.322 530,006 -0.02(-0.80%)
May 16, 2018 2.328 2.353 2.328 2.340 560,506 +0.02(+1.07%)
May 15, 2018 2.371 2.392 2.315 2.315 372,026 -0.06(-2.36%)
May 14, 2018 2.396 2.421 2.359 2.371 674,673 -0.01(-0.26%)
May 11, 2018 2.421 2.421 2.365 2.377 661,124 -0.04(-1.54%)
May 10, 2018 2.421 2.427 2.396 2.415 876,308 +0.00(+0.00%)
May 09, 2018 2.278 2.427 2.278 2.415 1,425,517 +0.15(+6.58%)
May 08, 2018 2.216 2.284 2.216 2.266 1,090,415 +0.00(+0.00%)
May 07, 2018 2.260 2.297 2.253 2.266 579,428 +0.01(+0.55%)
May 04, 2018 2.228 2.278 2.228 2.253 528,918 +0.01(+0.55%)
May 03, 2018 2.260 2.272 2.222 2.241 197,381 -0.02(-0.82%)
May 02, 2018 2.266 2.291 2.253 2.260 616,410 -0.01(-0.27%)
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.