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 )

12.48 +0.24 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 8.132 8.359 7.896 8.132 277,064 -0.05(-0.60%)
Mar 28, 2008 7.888 8.189 7.774 8.180 2,156,438 +0.21(+2.65%)
Mar 27, 2008 7.644 8.075 7.644 7.969 698,870 +0.37(+4.81%)
Mar 26, 2008 7.725 7.725 7.571 7.603 354,907 -0.06(-0.74%)
Mar 25, 2008 7.473 7.676 7.449 7.660 1,526,914 +0.14(+1.84%)
Mar 24, 2008 7.400 7.571 7.310 7.522 1,483,350 +0.38(+5.35%)
Mar 21, 2008 7.278 7.522 6.912 7.140 341,503 +0.00(+0.00%)
Mar 20, 2008 7.278 7.522 6.912 7.140 341,503 -0.11(-1.57%)
Mar 19, 2008 7.522 8.156 7.001 7.253 379,253 -0.22(-2.94%)
Mar 18, 2008 7.660 7.660 7.001 7.473 789,503 -0.19(-2.44%)
Mar 17, 2008 7.969 8.132 7.237 7.660 294,952 -0.39(-4.85%)
Mar 14, 2008 8.050 8.132 7.969 8.050 24,472 -0.08(-1.00%)
Mar 13, 2008 7.969 8.294 7.928 8.132 72,555 -0.04(-0.50%)
Mar 12, 2008 8.587 8.587 8.010 8.172 98,503 +0.12(+1.52%)
Mar 11, 2008 8.945 9.262 7.823 8.050 611,434 -0.89(-10.00%)
Mar 10, 2008 9.164 9.164 8.725 8.945 60,504 -0.24(-2.65%)
Mar 07, 2008 9.067 9.189 8.343 9.189 108,218 -0.07(-0.70%)
Mar 06, 2008 9.555 9.595 9.099 9.254 200,819 -0.34(-3.56%)
Mar 05, 2008 9.595 9.758 9.555 9.595 111,538 -0.02(-0.25%)
Mar 04, 2008 9.148 9.669 9.148 9.620 47,364 +0.19(+1.98%)
Mar 03, 2008 9.555 9.717 9.335 9.433 175,363 -0.16(-1.69%)
Feb 29, 2008 9.758 9.758 9.563 9.595 167,492 -0.04(-0.42%)
Feb 28, 2008 9.758 9.766 9.555 9.636 1,240,455 -0.12(-1.25%)
Feb 27, 2008 9.514 9.766 9.473 9.758 116,580 +0.28(+3.00%)
Feb 26, 2008 9.351 9.595 9.254 9.473 557,817 +0.12(+1.30%)
Feb 25, 2008 9.351 9.717 9.148 9.351 291,024 +0.04(+0.44%)
Feb 22, 2008 9.392 9.392 9.148 9.311 227,627 +0.00(+0.00%)
Feb 21, 2008 9.295 9.595 9.295 9.311 133,305 +0.08(+0.88%)
Feb 20, 2008 9.327 9.351 9.026 9.229 130,969 -0.12(-1.30%)
Feb 19, 2008 9.595 9.595 9.229 9.351 136,939 -0.20(-2.13%)
Feb 18, 2008 8.986 9.555 8.701 9.555 0 +0.00(+0.00%)
Feb 15, 2008 8.986 9.555 8.701 9.555 697,025 +0.49(+5.38%)
Feb 14, 2008 8.717 9.270 8.717 9.067 505,060 +0.41(+4.69%)
Feb 13, 2008 8.213 8.701 8.213 8.660 108,833 +0.33(+3.90%)
Feb 12, 2008 8.457 8.538 7.725 8.335 1,032,134 +0.02(+0.20%)
Feb 11, 2008 9.392 9.392 8.213 8.319 111,120 -1.00(-10.69%)
Feb 08, 2008 9.620 9.687 8.172 9.315 21,766 -0.28(-2.92%)
Feb 07, 2008 10.12 10.12 9.595 9.595 6,025 -0.49(-4.84%)
Feb 06, 2008 9.758 10.33 9.758 10.08 131,583 +0.37(+3.77%)
Feb 05, 2008 10.37 10.37 9.717 9.717 27,792 -0.65(-6.27%)
Feb 04, 2008 10.57 10.65 10.33 10.37 60,012 +0.04(+0.39%)
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.