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 )

12.70 +0.21 (+1.68%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 20, 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 (%)
Jan 31, 2013 2.248 2.304 2.195 2.200 179,573 -0.06(-2.77%)
Jan 30, 2013 2.258 2.340 2.243 2.262 191,447 +0.00(+0.00%)
Jan 29, 2013 2.258 2.291 2.243 2.262 90,686 +0.00(+0.21%)
Jan 28, 2013 2.200 2.311 2.200 2.258 147,462 +0.06(+2.63%)
Jan 25, 2013 2.219 2.243 2.185 2.200 53,049 -0.01(-0.44%)
Jan 24, 2013 2.282 2.301 2.185 2.209 97,576 -0.08(-3.58%)
Jan 23, 2013 2.287 2.311 2.277 2.291 78,959 +0.01(+0.64%)
Jan 22, 2013 2.214 2.291 2.214 2.277 174,191 +0.07(+3.28%)
Jan 18, 2013 2.171 2.205 2.171 2.205 52,533 +0.04(+1.78%)
Jan 17, 2013 2.132 2.209 2.132 2.166 139,595 +0.04(+1.81%)
Jan 16, 2013 2.132 2.147 2.127 2.127 39,073 -0.02(-0.90%)
Jan 15, 2013 2.166 2.166 2.132 2.147 35,767 -0.03(-1.33%)
Jan 14, 2013 2.171 2.176 2.142 2.176 50,881 +0.00(+0.22%)
Jan 11, 2013 2.171 2.214 2.147 2.171 57,197 +0.01(+0.45%)
Jan 10, 2013 2.156 2.195 2.142 2.161 42,363 +0.00(+0.00%)
Jan 09, 2013 2.166 2.195 2.123 2.161 64,639 -0.01(-0.44%)
Jan 08, 2013 2.176 2.195 2.147 2.171 66,556 +0.00(+0.22%)
Jan 07, 2013 2.234 2.234 2.123 2.166 117,267 -0.07(-3.02%)
Jan 04, 2013 2.151 2.296 2.108 2.234 571,694 +0.10(+4.75%)
Jan 03, 2013 2.002 2.156 2.002 2.132 411,700 +0.13(+6.51%)
Jan 02, 2013 1.968 2.016 1.944 2.002 100,993 +0.03(+1.72%)
Dec 31, 2012 1.925 1.992 1.905 1.968 108,095 +0.03(+1.75%)
Dec 28, 2012 1.968 2.036 1.930 1.934 147,162 -0.05(-2.67%)
Dec 27, 2012 2.026 2.026 1.930 1.987 195,047 +0.03(+1.48%)
Dec 26, 2012 1.954 1.983 1.954 1.959 112,296 -0.01(-0.73%)
Dec 24, 2012 2.041 2.041 1.962 1.973 50,754 -0.10(-4.66%)
Dec 21, 2012 1.949 2.089 1.915 2.069 211,380 +0.09(+4.63%)
Dec 20, 2012 2.026 2.036 1.901 1.978 147,952 -0.05(-2.38%)
Dec 19, 2012 1.959 2.041 1.954 2.026 241,320 +0.07(+3.70%)
Dec 18, 2012 1.944 1.963 1.886 1.954 145,524 +0.01(+0.50%)
Dec 17, 2012 1.852 1.973 1.852 1.944 317,970 +0.08(+4.40%)
Dec 14, 2012 1.823 1.881 1.819 1.862 202,643 +0.03(+1.85%)
Dec 13, 2012 1.746 1.857 1.746 1.828 283,513 +0.07(+3.84%)
Dec 12, 2012 1.780 1.795 1.732 1.761 199,618 +0.00(+0.00%)
Dec 11, 2012 1.751 1.795 1.751 1.761 158,316 -0.01(-0.55%)
Dec 10, 2012 1.766 1.809 1.746 1.770 49,693 +0.00(+0.27%)
Dec 07, 2012 1.766 1.809 1.746 1.766 94,398 +0.01(+0.55%)
Dec 06, 2012 1.809 1.819 1.751 1.756 74,131 -0.06(-3.19%)
Dec 05, 2012 1.785 1.833 1.766 1.814 90,000 +0.01(+0.80%)
Dec 04, 2012 1.761 1.823 1.751 1.799 211,357 +0.01(+0.54%)
Nov 30, 2012 1.804 1.809 1.727 1.790 144,243 -0.01(-0.54%)
Nov 29, 2012 1.809 1.833 1.775 1.799 186,662 +0.00(+0.00%)
Nov 28, 2012 1.770 1.819 1.761 1.799 147,330 +0.03(+1.91%)
Nov 27, 2012 1.775 1.833 1.766 1.766 154,784 -0.03(-1.61%)
Nov 26, 2012 1.823 1.857 1.795 1.795 143,493 -0.04(-2.11%)
Nov 23, 2012 1.833 1.920 1.794 1.833 95,481 +0.00(+0.00%)
Nov 21, 2012 1.814 1.852 1.809 1.833 82,987 +0.02(+1.33%)
Nov 20, 2012 1.799 1.886 1.785 1.809 190,632 +0.03(+1.63%)
Nov 19, 2012 1.814 1.814 1.761 1.780 97,172 -0.01(-0.81%)
Nov 16, 2012 1.766 1.814 1.708 1.795 177,721 +0.02(+1.09%)
Nov 15, 2012 1.785 1.814 1.751 1.775 221,169 -0.01(-0.54%)
Nov 14, 2012 1.799 1.823 1.722 1.785 310,866 -0.02(-1.33%)
Nov 13, 2012 1.804 1.857 1.790 1.809 68,658 -0.01(-0.79%)
Nov 12, 2012 1.867 1.930 1.823 1.823 82,686 -0.06(-3.08%)
Nov 09, 2012 1.886 1.925 1.814 1.881 458,721 -0.02(-1.27%)
Nov 08, 2012 1.992 2.045 1.905 1.905 185,715 -0.08(-4.13%)
Nov 07, 2012 1.992 2.045 1.910 1.987 132,410 -0.04(-2.14%)
Nov 06, 2012 2.041 2.074 2.026 2.031 108,327 +0.00(+0.00%)
Nov 05, 2012 2.031 2.080 2.026 2.031 116,923 -0.02(-1.17%)
Nov 02, 2012 2.045 2.098 2.017 2.055 218,134 +0.00(+0.00%)
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.