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 )

13.43 -0.15 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 0.6377 0.6700 0.5812 0.5893 0 -0.03(-5.19%)
Jan 29, 2009 0.6700 0.6700 0.6215 0.6215 126,486 -0.06(-9.41%)
Jan 28, 2009 0.6377 0.6942 0.6296 0.6861 239,947 +0.07(+11.84%)
Jan 27, 2009 0.5060 0.6296 0.5060 0.6135 129,787 +0.08(+15.15%)
Jan 26, 2009 0.4924 0.5327 0.4924 0.5327 379,926 +0.04(+8.20%)
Jan 23, 2009 0.4843 0.5247 0.4843 0.4924 218,288 +0.01(+1.67%)
Jan 22, 2009 0.5101 0.5186 0.4682 0.4843 235,121 +0.00(+0.00%)
Jan 21, 2009 0.4843 0.5247 0.4762 0.4843 788,319 +0.04(+9.09%)
Jan 20, 2009 0.5650 0.5732 0.4440 0.4440 356,498 -0.11(-20.29%)
Jan 16, 2009 0.5327 0.5811 0.5005 0.5570 400,733 +0.00(+0.00%)
Jan 15, 2009 0.6054 0.6780 0.5247 0.5570 335,832 -0.01(-1.43%)
Jan 14, 2009 0.7023 0.7265 0.5650 0.5650 239,876 -0.17(-23.08%)
Jan 13, 2009 0.6861 0.7426 0.6700 0.7345 435,706 +0.05(+7.06%)
Jan 12, 2009 0.8072 0.8153 0.6619 0.6861 532,149 -0.10(-12.37%)
Jan 09, 2009 0.8798 0.8879 0.7668 0.7830 299,904 -0.10(-11.82%)
Jan 08, 2009 0.8153 0.8879 0.6458 0.8879 474,899 +0.01(+0.92%)
Jan 07, 2009 0.9283 0.9363 0.8798 0.8798 658,484 +0.02(+2.83%)
Jan 06, 2009 0.6619 0.8556 0.6619 0.8556 684,668 +0.19(+29.27%)
Jan 05, 2009 0.6619 0.7023 0.6296 0.6619 247,625 +0.01(+1.23%)
Jan 02, 2009 0.6054 0.6700 0.5973 0.6538 0 +0.06(+9.46%)
Jan 01, 2009 0.5327 0.6054 0.5085 0.5973 0 +0.00(+0.00%)
Dec 31, 2008 0.5327 0.6054 0.5085 0.5973 585,655 +0.07(+13.85%)
Dec 30, 2008 0.5327 0.5731 0.4993 0.5247 423,636 +0.00(+0.00%)
Dec 29, 2008 0.5973 0.6135 0.5085 0.5247 2,610,479 -0.06(-10.96%)
Dec 26, 2008 0.6054 0.6054 0.5248 0.5893 445,569 +0.02(+2.82%)
Dec 24, 2008 0.5812 0.5893 0.5408 0.5731 184,788 +0.02(+2.90%)
Dec 23, 2008 0.5408 0.6006 0.5247 0.5570 637,842 +0.02(+2.99%)
Dec 22, 2008 0.5570 0.6054 0.4843 0.5408 2,563,953 -0.02(-4.29%)
Dec 19, 2008 0.6054 0.6296 0.5247 0.5650 1,241,953 +0.06(+11.11%)
Dec 18, 2008 0.5731 0.6054 0.4691 0.5085 1,795,386 -0.06(-11.27%)
Dec 17, 2008 0.6135 0.6135 0.5570 0.5731 1,144,934 -0.02(-4.05%)
Dec 16, 2008 0.5893 0.6296 0.5721 0.5973 774,613 +0.04(+7.25%)
Dec 15, 2008 0.6942 0.6942 0.5570 0.5570 1,124,881 -0.09(-13.75%)
Dec 12, 2008 0.5973 0.7265 0.5570 0.6458 1,138,498 +0.04(+6.67%)
Dec 11, 2008 0.8556 0.8637 0.6054 0.6054 831,513 -0.27(-30.56%)
Dec 10, 2008 0.8556 0.9283 0.7991 0.8718 836,972 +0.03(+3.85%)
Dec 09, 2008 1.033 1.033 0.8233 0.8395 829,505 -0.21(-20.00%)
Dec 08, 2008 0.7184 1.049 0.7184 1.049 1,026,005 +0.36(+52.94%)
Dec 05, 2008 0.6377 0.6861 0.6054 0.6861 245,078 +0.05(+7.59%)
Dec 04, 2008 0.6458 0.7668 0.6215 0.6377 253,830 -0.06(-8.14%)
Dec 03, 2008 0.6619 0.7265 0.6056 0.6942 441,054 +0.02(+2.38%)
Dec 02, 2008 0.6457 0.7023 0.6135 0.6780 408,714 +0.05(+7.69%)
Dec 01, 2008 0.7265 0.7507 0.6296 0.6296 964,556 -0.14(-17.89%)
Nov 28, 2008 0.7426 0.8045 0.5731 0.7668 376,131 +0.01(+1.06%)
Nov 26, 2008 0.6215 0.7910 0.5085 0.7588 1,009,313 +0.10(+14.63%)
Nov 25, 2008 0.6458 0.7426 0.5327 0.6619 2,380,904 +0.11(+20.59%)
Nov 24, 2008 0.4278 0.5650 0.4278 0.5489 1,150,453 +0.14(+33.33%)
Nov 21, 2008 0.4036 0.4682 0.3632 0.4117 1,619,947 +0.00(+0.00%)
Nov 20, 2008 0.3310 0.5085 0.2744 0.4117 5,611,082 +0.09(+27.50%)
Nov 19, 2008 0.5731 0.5731 0.3229 0.3229 1,152,013 -0.25(-43.66%)
Nov 18, 2008 0.7265 0.7265 0.5166 0.5731 1,564,802 -0.15(-20.22%)
Nov 17, 2008 0.8314 0.8476 0.7103 0.7184 695,723 -0.13(-15.24%)
Nov 14, 2008 0.9444 0.9444 0.8476 0.8476 583,143 -0.12(-12.50%)
Nov 13, 2008 0.9444 0.9848 0.9283 0.9686 1,020,041 +0.04(+4.35%)
Nov 12, 2008 1.074 1.114 0.9263 0.9283 1,149,468 -0.12(-11.54%)
Nov 11, 2008 1.098 1.098 1.025 1.049 673,052 -0.07(-6.48%)
Nov 10, 2008 1.332 1.332 1.114 1.122 1,389,928 -0.17(-13.12%)
Nov 07, 2008 1.413 1.413 1.219 1.292 693,247 -0.08(-5.88%)
Nov 06, 2008 1.300 1.429 1.203 1.372 703,030 -0.15(-10.05%)
Nov 05, 2008 1.735 1.808 1.308 1.526 708,068 -0.27(-15.25%)
Nov 04, 2008 1.905 1.913 1.655 1.800 477,779 +0.11(+6.70%)
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.