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

Danaos Corporation (NY: DAC )

85.31 +0.93 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2020 7.372 7.488 7.000 7.275 152,239 -0.27(-3.53%)
Oct 29, 2020 7.523 7.683 7.310 7.541 116,577 -0.05(-0.70%)
Oct 28, 2020 7.922 7.922 7.514 7.594 130,243 -0.52(-6.44%)
Oct 27, 2020 7.665 8.188 7.665 8.117 164,426 +0.47(+6.14%)
Oct 26, 2020 8.090 8.232 7.355 7.647 373,186 -0.65(-7.80%)
Oct 23, 2020 8.267 8.418 8.117 8.294 108,790 +0.06(+0.75%)
Oct 22, 2020 8.533 8.764 8.196 8.232 208,005 -0.30(-3.53%)
Oct 21, 2020 8.710 8.737 8.418 8.533 146,996 -0.19(-2.23%)
Oct 20, 2020 8.250 8.755 8.214 8.728 175,280 +0.58(+7.18%)
Oct 19, 2020 8.418 8.595 8.019 8.143 231,877 -0.06(-0.76%)
Oct 16, 2020 8.400 8.595 8.072 8.205 284,052 -0.09(-1.07%)
Oct 15, 2020 7.727 8.400 7.690 8.294 331,386 +0.53(+6.85%)
Oct 14, 2020 7.895 8.108 7.594 7.762 344,554 +0.05(+0.69%)
Oct 13, 2020 7.807 7.842 7.355 7.709 195,844 -0.03(-0.34%)
Oct 12, 2020 7.532 7.931 7.514 7.736 355,258 +0.28(+3.80%)
Oct 09, 2020 7.798 7.931 7.142 7.452 434,485 -0.48(-6.03%)
Oct 08, 2020 6.929 8.019 6.912 7.931 383,491 +1.06(+15.48%)
Oct 07, 2020 7.080 7.275 6.841 6.867 221,064 -0.03(-0.39%)
Oct 06, 2020 7.532 7.541 6.779 6.894 263,485 -0.66(-8.69%)
Oct 05, 2020 7.948 8.046 7.293 7.550 306,907 -0.25(-3.18%)
Oct 02, 2020 6.796 7.913 6.548 7.798 279,876 +0.81(+11.53%)
Oct 01, 2020 6.637 7.036 6.597 6.991 233,545 +0.49(+7.49%)
Sep 30, 2020 6.185 6.690 6.185 6.504 383,381 +0.23(+3.67%)
Sep 29, 2020 5.990 6.584 5.990 6.274 264,261 +0.33(+5.51%)
Sep 28, 2020 5.547 6.008 5.503 5.946 228,711 +0.51(+9.46%)
Sep 25, 2020 5.334 5.467 5.263 5.432 58,458 +0.09(+1.66%)
Sep 24, 2020 5.388 5.538 5.131 5.343 117,565 -0.07(-1.31%)
Sep 23, 2020 5.547 5.698 5.361 5.414 158,525 -0.12(-2.24%)
Sep 22, 2020 5.538 5.760 5.503 5.538 128,506 -0.02(-0.32%)
Sep 21, 2020 6.256 6.256 5.405 5.556 500,975 -0.69(-11.06%)
Sep 18, 2020 6.070 6.371 5.769 6.247 235,750 +0.23(+3.83%)
Sep 17, 2020 5.866 6.070 5.689 6.017 111,920 +0.14(+2.41%)
Sep 16, 2020 5.388 6.026 5.255 5.875 355,376 +0.54(+10.13%)
Sep 15, 2020 5.139 5.379 5.117 5.334 187,372 +0.27(+5.24%)
Sep 14, 2020 4.705 5.148 4.683 5.069 380,951 +0.46(+10.00%)
Sep 11, 2020 4.413 4.643 4.369 4.608 208,327 +0.19(+4.42%)
Sep 10, 2020 4.227 4.439 4.227 4.413 96,994 +0.19(+4.40%)
Sep 09, 2020 4.306 4.306 4.116 4.227 49,156 -0.01(-0.21%)
Sep 08, 2020 4.227 4.342 4.120 4.236 83,485 +0.04(+0.84%)
Sep 04, 2020 4.076 4.289 4.054 4.200 134,972 +0.12(+2.82%)
Sep 03, 2020 4.138 4.191 3.996 4.085 101,358 -0.07(-1.71%)
Sep 02, 2020 4.298 4.298 4.023 4.156 224,428 -0.11(-2.49%)
Sep 01, 2020 4.431 4.431 4.182 4.262 192,219 -0.21(-4.75%)
Aug 31, 2020 4.431 4.679 4.420 4.475 137,569 -0.04(-0.98%)
Aug 28, 2020 4.386 4.687 4.325 4.519 193,092 +0.14(+3.24%)
Aug 27, 2020 4.431 4.537 4.271 4.377 214,652 -0.07(-1.59%)
Aug 26, 2020 4.670 4.670 4.413 4.448 130,991 -0.20(-4.38%)
Aug 25, 2020 4.563 4.683 4.439 4.652 141,784 +0.14(+3.14%)
Aug 24, 2020 4.590 4.626 4.271 4.510 392,858 -0.08(-1.74%)
Aug 21, 2020 4.581 4.767 4.528 4.590 200,089 -0.01(-0.19%)
Aug 20, 2020 4.696 4.741 4.519 4.599 152,531 -0.13(-2.81%)
Aug 19, 2020 4.829 4.918 4.643 4.732 220,420 -0.07(-1.48%)
Aug 18, 2020 5.006 5.006 4.705 4.803 238,572 -0.16(-3.21%)
Aug 17, 2020 4.962 5.051 4.761 4.962 380,797 +0.08(+1.63%)
Aug 14, 2020 4.696 4.953 4.661 4.882 193,543 +0.19(+4.16%)
Aug 13, 2020 4.785 4.953 4.578 4.687 182,361 -0.17(-3.47%)
Aug 12, 2020 4.696 4.856 4.611 4.856 200,975 +0.30(+6.61%)
Aug 11, 2020 4.537 4.829 4.448 4.555 257,400 +0.04(+0.78%)
Aug 10, 2020 4.253 4.608 4.165 4.519 411,689 +0.36(+8.74%)
Aug 07, 2020 3.766 4.289 3.766 4.156 277,506 +0.36(+9.58%)
Aug 06, 2020 3.766 3.846 3.633 3.793 176,481 -0.04(-0.93%)
Aug 05, 2020 4.050 4.103 3.589 3.828 380,134 -0.26(-6.29%)
Aug 04, 2020 3.881 4.298 3.465 4.085 1,479,583 +0.87(+27.00%)
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.