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 (%)
Dec 31, 2008 0.5328 0.6055 0.5086 0.5974 585,555 +0.07(+13.85%)
Dec 30, 2008 0.5328 0.5732 0.4993 0.5248 423,563 +0.00(+0.00%)
Dec 29, 2008 0.5974 0.6136 0.5086 0.5248 2,610,033 -0.06(-10.96%)
Dec 26, 2008 0.6055 0.6055 0.5248 0.5894 445,493 +0.02(+2.82%)
Dec 24, 2008 0.5813 0.5894 0.5409 0.5732 184,756 +0.02(+2.90%)
Dec 23, 2008 0.5409 0.6007 0.5248 0.5571 637,733 +0.02(+2.98%)
Dec 22, 2008 0.5571 0.6055 0.4844 0.5409 2,563,514 -0.02(-4.29%)
Dec 19, 2008 0.6055 0.6297 0.5248 0.5651 1,241,741 +0.06(+11.11%)
Dec 18, 2008 0.5732 0.6055 0.4691 0.5086 1,795,079 -0.06(-11.27%)
Dec 17, 2008 0.6136 0.6136 0.5571 0.5732 1,144,738 -0.02(-4.05%)
Dec 16, 2008 0.5894 0.6297 0.5722 0.5974 774,481 +0.04(+7.25%)
Dec 15, 2008 0.6943 0.6943 0.5571 0.5571 1,124,688 -0.09(-13.75%)
Dec 12, 2008 0.5974 0.7266 0.5571 0.6459 1,138,304 +0.04(+6.67%)
Dec 11, 2008 0.8558 0.8638 0.6055 0.6055 831,371 -0.27(-30.56%)
Dec 10, 2008 0.8558 0.9284 0.7993 0.8719 836,829 +0.03(+3.85%)
Dec 09, 2008 1.033 1.033 0.8235 0.8396 829,363 -0.21(-20.00%)
Dec 08, 2008 0.7185 1.050 0.7185 1.050 1,025,830 +0.36(+52.94%)
Dec 05, 2008 0.6378 0.6862 0.6055 0.6862 245,036 +0.05(+7.59%)
Dec 04, 2008 0.6459 0.7670 0.6216 0.6378 253,787 -0.06(-8.14%)
Dec 03, 2008 0.6620 0.7266 0.6057 0.6943 440,979 +0.02(+2.38%)
Dec 02, 2008 0.6458 0.7024 0.6136 0.6782 408,644 +0.05(+7.69%)
Dec 01, 2008 0.7266 0.7508 0.6297 0.6297 964,391 -0.14(-17.89%)
Nov 28, 2008 0.7427 0.8047 0.5732 0.7670 376,066 +0.01(+1.06%)
Nov 26, 2008 0.6216 0.7911 0.5086 0.7589 1,009,140 +0.10(+14.63%)
Nov 25, 2008 0.6459 0.7427 0.5328 0.6620 2,380,497 +0.11(+20.59%)
Nov 24, 2008 0.4279 0.5651 0.4279 0.5490 1,150,257 +0.14(+33.33%)
Nov 21, 2008 0.4037 0.4683 0.3633 0.4117 1,619,670 +0.00(+0.00%)
Nov 20, 2008 0.3310 0.5086 0.2745 0.4117 5,610,123 +0.09(+27.50%)
Nov 19, 2008 0.5732 0.5732 0.3229 0.3229 1,151,816 -0.25(-43.66%)
Nov 18, 2008 0.7266 0.7266 0.5167 0.5732 1,564,534 -0.15(-20.22%)
Nov 17, 2008 0.8316 0.8477 0.7105 0.7185 695,604 -0.13(-15.24%)
Nov 14, 2008 0.9446 0.9446 0.8477 0.8477 583,043 -0.12(-12.50%)
Nov 13, 2008 0.9446 0.9849 0.9284 0.9688 1,019,867 +0.04(+4.35%)
Nov 12, 2008 1.074 1.114 0.9264 0.9284 1,149,272 -0.12(-11.54%)
Nov 11, 2008 1.098 1.098 1.025 1.050 672,937 -0.07(-6.47%)
Nov 10, 2008 1.332 1.332 1.114 1.122 1,389,691 -0.17(-13.13%)
Nov 07, 2008 1.413 1.413 1.219 1.292 693,129 -0.08(-5.88%)
Nov 06, 2008 1.300 1.429 1.203 1.372 702,909 -0.15(-10.05%)
Nov 05, 2008 1.736 1.808 1.308 1.526 707,947 -0.27(-15.25%)
Nov 04, 2008 1.905 1.913 1.655 1.800 477,697 +0.11(+6.70%)
Nov 03, 2008 1.808 1.857 1.655 1.687 1,170,217 +0.15(+10.00%)
Oct 31, 2008 1.300 1.574 1.292 1.534 1,043,312 +0.23(+18.01%)
Oct 30, 2008 1.259 1.340 1.146 1.300 522,982 +0.08(+6.62%)
Oct 29, 2008 1.259 1.332 1.211 1.219 654,266 -0.01(-0.66%)
Oct 28, 2008 1.041 1.429 1.041 1.227 4,685,189 +0.21(+20.64%)
Oct 27, 2008 1.171 1.276 1.017 1.017 1,358,752 -0.17(-14.29%)
Oct 24, 2008 1.114 1.332 1.090 1.187 1,659,747 -0.05(-3.92%)
Oct 23, 2008 1.752 1.800 1.219 1.235 3,399,934 -0.49(-28.50%)
Oct 22, 2008 2.051 2.123 1.647 1.728 1,761,232 -0.36(-17.37%)
Oct 21, 2008 2.422 2.422 2.059 2.091 4,673,138 -0.34(-13.95%)
Oct 20, 2008 2.438 2.535 2.398 2.430 960,622 -0.02(-0.66%)
Oct 17, 2008 2.648 2.648 2.430 2.446 830,893 -0.38(-13.43%)
Oct 16, 2008 2.600 2.826 2.333 2.826 884,854 +0.24(+9.38%)
Oct 15, 2008 2.963 2.971 2.583 2.583 1,391,518 -0.43(-14.21%)
Oct 14, 2008 3.027 3.084 2.777 3.011 763,592 +0.02(+0.81%)
Oct 13, 2008 2.874 2.987 2.777 2.987 984,641 +0.28(+10.45%)
Oct 10, 2008 2.632 2.923 2.406 2.705 1,683,633 +0.00(+0.00%)
Oct 09, 2008 2.721 2.939 2.664 2.705 1,314,360 +0.02(+0.60%)
Oct 08, 2008 2.801 3.011 2.470 2.688 3,309,947 -0.19(-6.46%)
Oct 07, 2008 3.213 3.229 2.834 2.874 1,205,084 -0.28(-8.95%)
Oct 06, 2008 3.270 3.278 3.044 3.157 1,495,181 -0.19(-5.78%)
Oct 03, 2008 3.254 3.512 3.205 3.350 974,206 +0.15(+4.53%)
Oct 02, 2008 3.585 3.585 3.205 3.205 644,202 -0.41(-11.38%)
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.