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 )

13.95 -0.08 (-0.61%)
Streaming Delayed Price Updated: 9:40 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 (%)
May 29, 2009 1.138 1.138 1.017 1.058 1,114,706 -0.07(-6.43%)
May 28, 2009 1.130 1.163 1.074 1.130 478,595 +0.00(+0.00%)
May 27, 2009 1.114 1.171 1.090 1.130 697,635 -0.02(-1.41%)
May 26, 2009 1.066 1.171 1.009 1.146 773,416 +0.06(+5.97%)
May 22, 2009 1.122 1.211 1.082 1.082 614,606 -0.04(-3.60%)
May 21, 2009 1.276 1.292 0.9527 1.122 2,656,098 -0.16(-12.58%)
May 20, 2009 1.308 1.413 1.211 1.284 850,544 -0.04(-3.05%)
May 19, 2009 1.356 1.413 1.300 1.324 1,005,485 +0.02(+1.86%)
May 18, 2009 1.203 1.300 1.195 1.300 592,304 +0.13(+11.04%)
May 15, 2009 1.268 1.340 1.154 1.171 752,911 -0.09(-7.05%)
May 14, 2009 1.292 1.372 1.009 1.259 1,299,178 +0.10(+9.09%)
May 13, 2009 1.268 1.372 1.082 1.154 1,908,555 -0.27(-19.21%)
May 12, 2009 1.582 1.623 1.276 1.429 2,471,483 -0.20(-12.38%)
May 11, 2009 1.623 1.841 1.534 1.631 2,263,814 -0.18(-9.82%)
May 08, 2009 1.453 2.018 1.332 1.808 4,183,500 +0.44(+32.54%)
May 07, 2009 1.736 1.921 1.082 1.364 4,929,033 -0.23(-14.65%)
May 06, 2009 1.324 1.663 1.324 1.599 5,772,938 +0.41(+34.69%)
May 05, 2009 0.7024 1.227 0.7024 1.187 5,043,692 +0.48(+67.05%)
May 04, 2009 0.6216 0.7105 0.5974 0.7105 1,369,324 +0.12(+20.55%)
May 01, 2009 0.6378 0.6378 0.5571 0.5894 1,588,948 -0.05(-7.59%)
Apr 30, 2009 0.5894 0.6378 0.5571 0.6378 1,875,377 +0.05(+8.22%)
Apr 29, 2009 0.5571 0.5894 0.5248 0.5894 2,996,422 +0.03(+5.80%)
Apr 28, 2009 0.5571 0.5571 0.5409 0.5571 302,482 -0.01(-1.43%)
Apr 27, 2009 0.5894 0.6055 0.5409 0.5651 537,022 -0.02(-4.11%)
Apr 24, 2009 0.5894 0.6620 0.5651 0.5894 882,123 +0.03(+5.80%)
Apr 23, 2009 0.6136 0.6539 0.5209 0.5571 1,553,570 -0.09(-13.75%)
Apr 22, 2009 0.6539 0.6782 0.6216 0.6459 470,341 -0.02(-2.44%)
Apr 21, 2009 0.6055 0.6620 0.5651 0.6620 545,757 +0.05(+7.89%)
Apr 20, 2009 0.6943 0.7185 0.4925 0.6136 2,083,805 -0.08(-11.63%)
Apr 17, 2009 0.6273 0.7024 0.6216 0.6943 1,569,286 +0.07(+11.69%)
Apr 16, 2009 0.6136 0.6216 0.5732 0.6216 740,608 +0.02(+2.67%)
Apr 15, 2009 0.5894 0.6055 0.5651 0.6055 1,155,253 +0.02(+2.74%)
Apr 14, 2009 0.5732 0.5894 0.5409 0.5894 1,070,740 +0.01(+1.39%)
Apr 13, 2009 0.5651 0.6055 0.5260 0.5813 687,332 +0.01(+1.41%)
Apr 09, 2009 0.5490 0.6055 0.5490 0.5732 1,323,520 +0.06(+12.70%)
Apr 08, 2009 0.4844 0.5248 0.4602 0.5086 554,777 +0.05(+10.53%)
Apr 07, 2009 0.5167 0.5409 0.4602 0.4602 781,850 -0.06(-12.31%)
Apr 06, 2009 0.5409 0.5974 0.5248 0.5248 1,837,241 -0.01(-1.52%)
Apr 03, 2009 0.4521 0.5651 0.4440 0.5328 2,031,626 +0.09(+20.00%)
Apr 02, 2009 0.4279 0.4763 0.4037 0.4440 2,131,208 +0.05(+12.24%)
Apr 01, 2009 0.3714 0.3956 0.3552 0.3956 1,284,806 +0.02(+6.52%)
Mar 31, 2009 0.4117 0.4117 0.3714 0.3714 591,259 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3956 603,906 -0.12(-23.44%)
Mar 26, 2009 0.4521 0.5167 0.4440 0.5167 956,483 +0.07(+16.36%)
Mar 25, 2009 0.4037 0.4521 0.4037 0.4440 1,453,362 +0.04(+10.00%)
Mar 24, 2009 0.4521 0.4683 0.4037 0.4037 1,767,458 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4521 0.4199 0.4521 1,870,934 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4522 0.3794 0.3956 2,231,654 +0.02(+4.26%)
Mar 19, 2009 0.6297 0.6297 0.3794 0.3794 4,700,302 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4198 0.3633 0.4117 816,450 +0.02(+4.08%)
Mar 17, 2009 0.3189 0.3956 0.3068 0.3956 1,070,054 +0.06(+19.51%)
Mar 16, 2009 0.2745 0.4037 0.2018 0.3310 1,352,717 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2745 0.2261 0.2503 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2261 0.1938 0.2261 497,941 +0.02(+12.00%)
Mar 11, 2009 0.2261 0.2261 0.1932 0.2018 670,221 -0.12(-37.50%)
Mar 10, 2009 0.1938 0.3229 0.1615 0.3229 621,800 +0.16(+100.00%)
Mar 09, 2009 0.1938 0.2341 0.1534 0.1615 473,782 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2826 0.2826 0.1615 0.2018 139,106 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,647 -0.02(-9.09%)
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.