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 )

13.58 +0.07 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 0.4117 0.4117 0.3713 0.3713 591,360 -0.02(-6.12%)
Mar 30, 2009 0.4348 0.4348 0.3794 0.3955 604,009 -0.12(-23.44%)
Mar 26, 2009 0.4520 0.5166 0.4440 0.5166 956,646 +0.07(+16.36%)
Mar 25, 2009 0.4036 0.4520 0.4036 0.4440 1,453,611 +0.04(+10.00%)
Mar 24, 2009 0.4520 0.4682 0.4036 0.4036 1,767,760 -0.05(-10.71%)
Mar 23, 2009 0.4289 0.4520 0.4198 0.4520 1,871,253 +0.06(+14.29%)
Mar 20, 2009 0.4117 0.4521 0.3794 0.3955 2,232,035 +0.02(+4.26%)
Mar 19, 2009 0.6296 0.6296 0.3794 0.3794 4,701,105 -0.03(-7.84%)
Mar 18, 2009 0.3875 0.4197 0.3632 0.4117 816,589 +0.02(+4.08%)
Mar 17, 2009 0.3188 0.3955 0.3067 0.3955 1,070,237 +0.06(+19.51%)
Mar 16, 2009 0.2744 0.4036 0.2018 0.3310 1,352,948 +0.08(+32.26%)
Mar 13, 2009 0.2341 0.2744 0.2260 0.2502 0 +0.02(+10.71%)
Mar 12, 2009 0.2099 0.2260 0.1937 0.2260 498,026 +0.02(+12.00%)
Mar 11, 2009 0.2260 0.2260 0.1932 0.2018 670,336 -0.12(-37.50%)
Mar 10, 2009 0.1937 0.3229 0.1614 0.3229 621,907 +0.16(+100.00%)
Mar 09, 2009 0.1937 0.2341 0.1534 0.1614 473,863 -0.02(-13.04%)
Mar 06, 2009 0.1776 0.2664 0.1534 0.1857 0 -0.02(-8.00%)
Mar 05, 2009 0.2825 0.2825 0.1614 0.2018 139,130 -0.04(-16.67%)
Mar 04, 2009 0.2422 0.2422 0.2018 0.2422 738,773 -0.02(-9.09%)
Mar 02, 2009 0.2906 0.3229 0.2664 0.2664 713,824 -0.02(-8.33%)
Feb 27, 2009 0.3390 0.3713 0.2825 0.2906 0 -0.01(-2.70%)
Feb 26, 2009 0.3390 0.3632 0.2987 0.2987 320,126 -0.02(-7.50%)
Feb 25, 2009 0.3875 0.3955 0.3229 0.3229 391,614 -0.06(-14.89%)
Feb 24, 2009 0.3537 0.4036 0.3390 0.3794 423,594 +0.05(+14.63%)
Feb 23, 2009 0.3713 0.4036 0.3229 0.3310 363,362 -0.02(-6.82%)
Feb 20, 2009 0.3794 0.4117 0.3390 0.3552 499,220 -0.03(-8.33%)
Feb 19, 2009 0.4197 0.4843 0.3875 0.3875 264,373 -0.02(-4.00%)
Feb 18, 2009 0.4278 0.5247 0.4036 0.4036 358,557 -0.02(-5.66%)
Feb 17, 2009 0.5513 0.5513 0.4278 0.4278 533,459 -0.10(-18.46%)
Feb 13, 2009 0.5247 0.5650 0.5085 0.5247 419,999 +0.01(+1.56%)
Feb 12, 2009 0.5812 0.5812 0.5166 0.5166 224,245 -0.02(-4.48%)
Feb 11, 2009 0.5166 0.5973 0.5166 0.5408 133,473 +0.06(+13.56%)
Feb 10, 2009 0.6377 0.6377 0.4762 0.4762 313,157 -0.16(-25.32%)
Feb 09, 2009 0.7265 0.7265 0.6296 0.6377 158,202 -0.06(-9.20%)
Feb 06, 2009 0.6458 0.7426 0.6458 0.7023 199,111 +0.05(+7.41%)
Feb 05, 2009 0.6215 0.6700 0.6143 0.6538 197,972 +0.03(+5.19%)
Feb 04, 2009 0.6458 0.6780 0.6057 0.6215 105,801 -0.05(-7.23%)
Feb 03, 2009 0.6942 0.6942 0.6538 0.6700 139,059 -0.01(-1.19%)
Feb 02, 2009 0.5731 0.7023 0.5489 0.6780 438,086 +0.09(+15.07%)
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%)
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.