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 )

11.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 27, 2013 2.116 2.135 2.087 2.097 147,382 -0.01(-0.67%)
Sep 26, 2013 2.012 2.144 2.012 2.111 283,807 +0.09(+4.69%)
Sep 25, 2013 1.974 2.050 1.969 2.016 133,263 +0.06(+3.15%)
Sep 24, 2013 1.974 1.988 1.945 1.955 84,365 -0.05(-2.36%)
Sep 23, 2013 2.016 2.016 1.950 2.002 98,584 -0.02(-1.17%)
Sep 20, 2013 2.116 2.121 1.979 2.026 204,224 -0.09(-4.04%)
Sep 19, 2013 1.997 2.149 1.983 2.111 421,281 +0.11(+5.44%)
Sep 18, 2013 1.917 2.021 1.917 2.002 227,328 +0.09(+4.44%)
Sep 17, 2013 1.941 1.960 1.917 1.917 68,438 -0.02(-1.22%)
Sep 16, 2013 1.955 1.960 1.941 1.941 205,449 -0.01(-0.73%)
Sep 13, 2013 1.988 1.988 1.955 1.955 28,538 -0.06(-2.82%)
Sep 12, 2013 1.997 2.016 1.960 2.012 127,073 +0.01(+0.47%)
Sep 11, 2013 1.941 2.007 1.941 2.002 414,670 +0.06(+3.17%)
Sep 10, 2013 1.964 1.988 1.941 1.941 48,908 -0.03(-1.68%)
Sep 09, 2013 2.007 2.035 1.950 1.974 201,689 -0.03(-1.65%)
Sep 06, 2013 2.007 2.073 1.993 2.007 208,194 -0.00(-0.24%)
Sep 05, 2013 1.945 2.035 1.945 2.012 285,019 +0.06(+2.91%)
Sep 04, 2013 1.898 1.955 1.891 1.955 200,666 +0.06(+2.99%)
Sep 03, 2013 1.945 1.955 1.893 1.898 93,570 -0.02(-0.99%)
Aug 30, 2013 1.917 1.936 1.903 1.917 79,394 +0.00(+0.00%)
Aug 29, 2013 1.964 1.979 1.912 1.917 81,978 -0.05(-2.41%)
Aug 28, 2013 1.988 2.012 1.955 1.964 139,793 -0.04(-1.89%)
Aug 27, 2013 2.007 2.068 1.993 2.002 436,517 +0.00(+0.24%)
Aug 26, 2013 2.012 2.040 1.993 1.997 109,783 -0.02(-0.94%)
Aug 23, 2013 2.002 2.059 1.988 2.016 179,696 +0.02(+0.95%)
Aug 22, 2013 1.997 2.035 1.974 1.997 76,157 +0.02(+0.96%)
Aug 21, 2013 1.993 2.026 1.969 1.979 62,945 -0.02(-1.18%)
Aug 20, 2013 1.997 2.016 1.988 2.002 145,067 -0.00(-0.24%)
Aug 19, 2013 2.012 2.026 1.988 2.007 110,759 -0.02(-1.17%)
Aug 16, 2013 1.970 2.059 1.970 2.031 166,863 +0.06(+2.88%)
Aug 15, 2013 2.002 2.002 1.969 1.974 26,972 -0.02(-1.18%)
Aug 14, 2013 1.964 2.030 1.964 1.997 65,281 +0.03(+1.68%)
Aug 13, 2013 1.974 2.007 1.960 1.964 78,681 -0.02(-1.19%)
Aug 12, 2013 1.964 1.993 1.946 1.988 42,303 +0.02(+0.96%)
Aug 09, 2013 1.917 1.997 1.917 1.969 71,135 +0.05(+2.70%)
Aug 08, 2013 1.997 1.997 1.908 1.917 139,658 -0.08(-4.24%)
Aug 07, 2013 2.063 2.063 1.974 2.002 137,527 -0.06(-2.75%)
Aug 06, 2013 2.049 2.078 2.026 2.059 92,182 +0.02(+0.92%)
Aug 05, 2013 2.120 2.120 2.002 2.040 108,397 -0.08(-3.56%)
Aug 02, 2013 2.120 2.139 2.096 2.115 43,027 -0.00(-0.22%)
Aug 01, 2013 2.191 2.195 2.119 2.120 56,329 -0.07(-3.23%)
Jul 31, 2013 2.214 2.214 2.158 2.191 57,679 +0.00(+0.22%)
Jul 30, 2013 2.176 2.191 2.078 2.186 59,401 -0.00(-0.22%)
Jul 29, 2013 2.200 2.238 2.158 2.191 75,835 -0.03(-1.48%)
Jul 26, 2013 2.224 2.252 2.158 2.224 125,296 +0.01(+0.43%)
Jul 25, 2013 2.143 2.255 2.078 2.214 251,065 +0.04(+1.73%)
Jul 24, 2013 2.026 2.181 2.012 2.176 419,686 +0.14(+6.94%)
Jul 23, 2013 2.096 2.115 2.026 2.035 191,142 -0.06(-2.70%)
Jul 22, 2013 2.073 2.143 2.063 2.092 116,446 +0.02(+1.14%)
Jul 19, 2013 2.096 2.101 2.030 2.068 40,019 -0.03(-1.35%)
Jul 18, 2013 2.054 2.191 2.054 2.096 156,610 +0.05(+2.53%)
Jul 17, 2013 2.078 2.106 2.045 2.045 28,934 -0.04(-2.03%)
Jul 16, 2013 2.096 2.115 2.045 2.087 58,000 -0.03(-1.34%)
Jul 15, 2013 2.059 2.115 2.059 2.115 67,975 +0.06(+2.75%)
Jul 12, 2013 2.054 2.092 2.035 2.059 45,272 +0.00(+0.00%)
Jul 11, 2013 2.073 2.143 2.044 2.059 39,238 -0.03(-1.35%)
Jul 10, 2013 2.049 2.092 1.955 2.087 65,928 +0.04(+1.84%)
Jul 09, 2013 2.002 2.049 1.955 2.049 129,261 +0.06(+2.84%)
Jul 08, 2013 2.063 2.066 1.979 1.993 79,121 -0.08(-3.64%)
Jul 05, 2013 2.045 2.069 2.045 2.068 23,566 +0.02(+1.15%)
Jul 03, 2013 2.143 2.143 2.002 2.045 74,192 -0.08(-3.98%)
Jul 02, 2013 2.115 2.191 2.115 2.129 71,252 -0.01(-0.44%)
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.