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: 7:00 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 (%)
Aug 29, 2008 5.175 5.304 4.933 5.118 411,203 -0.08(-1.55%)
Aug 28, 2008 5.086 5.240 5.022 5.199 336,551 +0.11(+2.22%)
Aug 27, 2008 4.989 5.102 4.933 5.086 322,298 +0.11(+2.27%)
Aug 26, 2008 4.981 5.046 4.917 4.973 320,989 +0.01(+0.16%)
Aug 25, 2008 5.183 5.183 4.965 4.965 278,847 -0.22(-4.21%)
Aug 22, 2008 5.167 5.264 5.127 5.183 606,297 +0.08(+1.58%)
Aug 21, 2008 5.070 5.269 5.022 5.102 508,990 -0.05(-0.94%)
Aug 20, 2008 5.167 5.223 5.078 5.151 712,307 -0.09(-1.69%)
Aug 19, 2008 5.248 5.336 5.118 5.240 664,625 -0.13(-2.41%)
Aug 18, 2008 5.336 5.482 5.207 5.369 796,303 +0.08(+1.53%)
Aug 15, 2008 5.232 5.449 5.232 5.288 0 +0.12(+2.34%)
Aug 14, 2008 5.054 5.490 5.038 5.167 437,612 +0.10(+2.07%)
Aug 13, 2008 5.272 5.272 5.054 5.062 364,746 -0.10(-1.88%)
Aug 12, 2008 5.207 5.288 5.127 5.159 383,902 -0.05(-0.93%)
Aug 11, 2008 5.086 5.490 4.991 5.207 471,840 +0.04(+0.78%)
Aug 08, 2008 4.715 5.248 4.553 5.167 569,716 +0.45(+9.59%)
Aug 07, 2008 4.642 5.005 4.642 4.715 1,054,228 -0.12(-2.50%)
Aug 06, 2008 4.642 4.852 4.529 4.836 1,153,628 +0.19(+4.17%)
Aug 05, 2008 4.553 4.650 4.529 4.642 762,269 +0.19(+4.36%)
Aug 04, 2008 4.779 4.828 4.440 4.448 521,086 -0.33(-6.93%)
Aug 01, 2008 5.183 5.183 4.650 4.779 681,907 -0.37(-7.21%)
Jul 31, 2008 5.022 5.215 4.820 5.151 617,214 +0.00(+0.00%)
Jul 30, 2008 5.272 5.272 4.876 5.151 683,816 -0.07(-1.39%)
Jul 29, 2008 5.223 5.304 4.965 5.223 784,748 +0.17(+3.35%)
Jul 28, 2008 5.207 5.264 4.844 5.054 1,138,473 -0.22(-4.13%)
Jul 25, 2008 5.546 5.554 5.240 5.272 917,138 -0.16(-2.97%)
Jul 24, 2008 5.684 5.845 5.393 5.433 586,857 -0.15(-2.75%)
Jul 23, 2008 5.732 6.047 5.490 5.587 736,218 -0.07(-1.28%)
Jul 22, 2008 5.441 5.877 5.409 5.659 635,585 +0.22(+4.01%)
Jul 21, 2008 5.466 5.506 5.361 5.441 578,242 +0.07(+1.35%)
Jul 18, 2008 5.506 5.587 5.328 5.369 782,696 -0.24(-4.32%)
Jul 17, 2008 5.328 5.635 5.135 5.611 1,422,613 +0.31(+5.95%)
Jul 16, 2008 4.957 5.304 4.860 5.296 715,106 +0.37(+7.54%)
Jul 15, 2008 4.820 5.070 4.723 4.925 895,568 +0.08(+1.67%)
Jul 14, 2008 4.957 5.046 4.707 4.844 371,794 -0.06(-1.32%)
Jul 11, 2008 4.505 4.981 4.473 4.909 412,808 +0.28(+6.11%)
Jul 10, 2008 4.481 4.860 4.440 4.626 463,932 +0.17(+3.80%)
Jul 09, 2008 4.586 4.755 4.432 4.456 427,380 -0.20(-4.33%)
Jul 08, 2008 4.190 4.820 4.166 4.658 1,678,609 +0.66(+16.57%)
Jul 07, 2008 4.077 4.214 3.875 3.996 774,248 -0.04(-1.00%)
Jul 04, 2008 4.255 4.303 3.996 4.037 466,303 +0.00(+0.00%)
Jul 03, 2008 4.255 4.303 3.996 4.037 466,303 -0.23(-5.48%)
Jul 02, 2008 4.239 4.440 4.222 4.271 1,308,650 +0.01(+0.19%)
Jul 01, 2008 4.247 4.456 3.996 4.263 1,524,920 -0.06(-1.31%)
Jun 30, 2008 4.134 5.086 4.117 4.319 1,665,165 -0.08(-1.83%)
Jun 27, 2008 4.448 4.497 4.174 4.400 12,112,132 -0.04(-0.91%)
Jun 26, 2008 5.078 5.078 4.400 4.440 2,781,831 -0.60(-11.86%)
Jun 25, 2008 4.997 5.345 4.973 5.038 989,230 +0.02(+0.48%)
Jun 24, 2008 5.522 5.538 4.876 5.014 1,325,739 -0.31(-5.91%)
Jun 23, 2008 5.700 5.724 5.328 5.328 763,227 -0.40(-7.04%)
Jun 20, 2008 6.556 6.572 5.571 5.732 3,202,307 -0.74(-11.47%)
Jun 19, 2008 6.903 7.040 6.451 6.475 1,315,592 -0.50(-7.18%)
Jun 18, 2008 7.266 7.266 6.903 6.975 397,335 -0.10(-1.37%)
Jun 17, 2008 7.266 7.266 7.072 7.072 515,332 -0.12(-1.68%)
Jun 16, 2008 7.161 7.242 7.000 7.193 374,809 +0.03(+0.45%)
Jun 13, 2008 7.355 7.355 7.008 7.161 663,138 -0.10(-1.44%)
Jun 12, 2008 7.209 7.339 7.000 7.266 1,561,188 +0.16(+2.27%)
Jun 11, 2008 7.573 7.637 6.959 7.105 2,159,019 -0.56(-7.27%)
Jun 10, 2008 7.573 7.742 7.419 7.662 1,847,949 -0.22(-2.77%)
Jun 09, 2008 8.154 8.243 7.791 7.880 392,521 -0.27(-3.27%)
Jun 06, 2008 8.073 8.243 7.993 8.146 427,720 -0.07(-0.88%)
Jun 05, 2008 8.275 8.332 8.122 8.219 328,336 -0.06(-0.68%)
Jun 04, 2008 8.396 8.445 8.122 8.275 252,750 -0.04(-0.49%)
Jun 03, 2008 8.372 8.622 8.178 8.316 512,692 -0.17(-2.00%)
Jun 02, 2008 8.437 8.558 8.364 8.485 313,059 -0.07(-0.85%)
May 30, 2008 8.614 8.638 8.469 8.558 169,600 +0.09(+1.05%)
May 29, 2008 8.316 8.679 8.275 8.469 304,110 +0.05(+0.58%)
May 28, 2008 8.566 8.582 8.356 8.420 505,727 -0.02(-0.29%)
May 27, 2008 8.485 8.566 8.356 8.445 502,507 -0.10(-1.23%)
May 26, 2008 8.582 8.727 8.203 8.550 0 +0.00(+0.00%)
May 23, 2008 8.582 8.727 8.203 8.550 763,257 +0.01(+0.09%)
May 22, 2008 9.284 9.510 8.243 8.542 1,930,586 -0.78(-8.40%)
May 21, 2008 9.535 9.688 9.268 9.325 699,423 -0.20(-2.12%)
May 20, 2008 9.502 9.591 9.462 9.527 538,672 -0.05(-0.51%)
May 19, 2008 9.833 9.866 9.551 9.575 926,471 -0.22(-2.23%)
May 16, 2008 9.914 9.914 9.720 9.793 1,356,385 -0.08(-0.82%)
May 15, 2008 9.817 9.890 9.583 9.874 449,940 +0.06(+0.58%)
May 14, 2008 10.13 10.13 9.720 9.817 682,676 -0.07(-0.73%)
May 13, 2008 9.728 10.21 9.656 9.890 1,354,009 +0.44(+4.70%)
May 12, 2008 9.260 9.486 9.196 9.446 688,932 +0.21(+2.27%)
May 09, 2008 9.123 9.397 9.050 9.236 329,447 +0.09(+0.97%)
May 08, 2008 9.188 9.325 9.010 9.147 697,321 -0.06(-0.70%)
May 07, 2008 9.406 9.527 9.083 9.212 618,868 -0.22(-2.31%)
May 06, 2008 9.672 9.680 9.317 9.430 1,201,385 -0.20(-2.10%)
May 05, 2008 9.971 9.979 9.518 9.631 972,334 -0.23(-2.29%)
May 02, 2008 9.930 10.00 9.801 9.858 872,507 +0.01(+0.08%)
May 01, 2008 9.769 9.946 9.688 9.849 1,175,215 +0.19(+2.01%)
Apr 30, 2008 9.688 10.09 9.656 9.656 1,008,882 -0.11(-1.16%)
Apr 29, 2008 9.066 9.793 9.042 9.769 1,781,501 +0.73(+8.04%)
Apr 28, 2008 8.493 9.204 8.477 9.042 671,061 +0.44(+5.16%)
Apr 25, 2008 8.291 8.679 8.291 8.598 1,631,608 +0.28(+3.40%)
Apr 24, 2008 8.275 8.332 8.114 8.316 753,530 +0.16(+1.98%)
Apr 23, 2008 8.316 8.340 8.154 8.154 262,267 -0.16(-1.94%)
Apr 22, 2008 8.170 8.429 8.073 8.316 284,145 +0.15(+1.78%)
Apr 21, 2008 8.437 8.550 8.170 8.170 574,337 -0.44(-5.07%)
Apr 18, 2008 8.477 8.679 8.392 8.606 369,313 +0.28(+3.39%)
Apr 17, 2008 8.275 8.477 8.251 8.324 606,772 +0.25(+3.10%)
Apr 16, 2008 8.162 8.483 8.073 8.073 284,388 -0.01(-0.10%)
Apr 15, 2008 8.356 8.372 7.742 8.081 1,005,287 -0.23(-2.72%)
Apr 14, 2008 8.316 8.324 8.194 8.307 110,103 -0.03(-0.39%)
Apr 11, 2008 8.348 8.501 8.162 8.340 294,674 -0.18(-2.09%)
Apr 10, 2008 8.316 8.542 8.114 8.517 231,750 +0.12(+1.44%)
Apr 09, 2008 8.477 8.679 8.275 8.396 323,162 -0.08(-0.95%)
Apr 08, 2008 8.259 8.477 8.154 8.477 411,106 +0.20(+2.44%)
Apr 07, 2008 8.235 8.275 8.194 8.275 271,635 +0.04(+0.49%)
Apr 04, 2008 8.162 8.356 8.081 8.235 476,755 -0.04(-0.49%)
Apr 03, 2008 8.114 8.307 8.073 8.275 934,682 +0.14(+1.69%)
Apr 02, 2008 8.275 8.287 7.965 8.138 464,128 -0.14(-1.66%)
Apr 01, 2008 8.477 8.477 8.073 8.275 411,824 +0.20(+2.50%)
Mar 31, 2008 8.073 8.299 7.839 8.073 279,067 -0.05(-0.60%)
Mar 28, 2008 7.831 8.130 7.718 8.122 2,172,029 +0.21(+2.65%)
Mar 27, 2008 7.589 8.017 7.589 7.912 703,923 +0.36(+4.81%)
Mar 26, 2008 7.670 7.670 7.516 7.549 357,473 -0.06(-0.74%)
Mar 25, 2008 7.419 7.621 7.395 7.605 1,537,953 +0.14(+1.84%)
Mar 24, 2008 7.347 7.516 7.258 7.468 1,494,074 +0.38(+5.35%)
Mar 21, 2008 7.226 7.468 6.862 7.088 343,972 +0.00(+0.00%)
Mar 20, 2008 7.226 7.468 6.862 7.088 343,972 -0.11(-1.57%)
Mar 19, 2008 7.468 8.098 6.951 7.201 381,995 -0.22(-2.94%)
Mar 18, 2008 7.605 7.605 6.951 7.419 795,211 -0.19(-2.44%)
Mar 17, 2008 7.912 8.073 7.185 7.605 297,084 -0.39(-4.85%)
Mar 14, 2008 7.993 8.073 7.912 7.993 24,649 -0.08(-1.00%)
Mar 13, 2008 7.912 8.235 7.871 8.073 73,080 -0.04(-0.50%)
Mar 12, 2008 8.525 8.525 7.952 8.114 99,215 +0.12(+1.52%)
Mar 11, 2008 8.881 9.196 7.767 7.993 615,855 -0.89(-10.00%)
Mar 10, 2008 9.099 9.099 8.663 8.881 60,941 -0.24(-2.65%)
Mar 07, 2008 9.002 9.123 8.283 9.123 109,000 -0.06(-0.70%)
Mar 06, 2008 9.486 9.527 9.034 9.187 202,271 -0.34(-3.56%)
Mar 05, 2008 9.527 9.688 9.486 9.527 112,345 -0.02(-0.25%)
Mar 04, 2008 9.082 9.599 9.082 9.551 47,706 +0.19(+1.98%)
Mar 03, 2008 9.486 9.648 9.268 9.365 176,631 -0.16(-1.69%)
Feb 29, 2008 9.688 9.688 9.494 9.527 168,703 -0.04(-0.42%)
Feb 28, 2008 9.688 9.696 9.486 9.567 1,249,423 -0.12(-1.25%)
Feb 27, 2008 9.446 9.696 9.405 9.688 117,423 +0.28(+3.00%)
Feb 26, 2008 9.284 9.527 9.187 9.405 561,850 +0.12(+1.30%)
Feb 25, 2008 9.284 9.648 9.082 9.284 293,128 +0.04(+0.44%)
Feb 22, 2008 9.325 9.325 9.082 9.244 229,273 +0.00(+0.00%)
Feb 21, 2008 9.228 9.527 9.228 9.244 134,269 +0.08(+0.88%)
Feb 20, 2008 9.260 9.284 8.961 9.163 131,915 -0.12(-1.30%)
Feb 19, 2008 9.527 9.527 9.163 9.284 137,929 -0.20(-2.13%)
Feb 18, 2008 8.921 9.486 8.638 9.486 0 +0.00(+0.00%)
Feb 15, 2008 8.921 9.486 8.638 9.486 702,065 +0.48(+5.38%)
Feb 14, 2008 8.655 9.204 8.655 9.002 508,712 +0.40(+4.69%)
Feb 13, 2008 8.154 8.638 8.154 8.598 109,620 +0.32(+3.90%)
Feb 12, 2008 8.396 8.477 7.670 8.275 1,039,596 +0.02(+0.20%)
Feb 11, 2008 9.325 9.325 8.154 8.259 111,924 -0.99(-10.69%)
Feb 08, 2008 9.551 9.617 8.114 9.248 21,924 -0.28(-2.92%)
Feb 07, 2008 10.05 10.05 9.527 9.527 6,069 -0.48(-4.84%)
Feb 06, 2008 9.688 10.25 9.688 10.01 132,535 +0.36(+3.77%)
Feb 05, 2008 10.29 10.29 9.648 9.648 27,993 -0.65(-6.27%)
Feb 04, 2008 10.50 10.58 10.25 10.29 60,445 +0.04(+0.39%)
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.