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 )

14.06 +0.03 (+0.21%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 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 (%)
Sep 30, 2008 3.960 4.037 3.690 3.907 1,096,165 +0.01(+0.21%)
Sep 29, 2008 4.311 4.408 3.310 3.899 825,367 -0.47(-10.72%)
Sep 26, 2008 4.578 4.594 4.327 4.368 0 -0.31(-6.72%)
Sep 25, 2008 4.763 4.820 4.634 4.683 830,416 +0.00(+0.00%)
Sep 24, 2008 4.836 4.909 4.642 4.683 647,707 -0.15(-3.01%)
Sep 23, 2008 4.820 4.957 4.779 4.828 1,497,650 +0.02(+0.34%)
Sep 22, 2008 5.054 5.151 4.787 4.812 684,980 -0.19(-3.72%)
Sep 19, 2008 4.844 5.651 4.763 4.997 0 +0.36(+7.84%)
Sep 18, 2008 4.941 4.941 4.440 4.634 1,559,455 -0.09(-1.88%)
Sep 17, 2008 5.215 5.264 4.650 4.723 1,769,047 -0.57(-10.82%)
Sep 16, 2008 4.989 5.328 4.852 5.296 1,260,878 +0.26(+5.13%)
Sep 15, 2008 5.280 5.304 5.038 5.038 2,184,096 -0.33(-6.17%)
Sep 12, 2008 5.232 5.466 5.167 5.369 706,972 +0.12(+2.31%)
Sep 11, 2008 4.997 5.256 4.876 5.248 403,412 +0.19(+3.67%)
Sep 10, 2008 5.223 5.240 4.860 5.062 814,707 -0.04(-0.79%)
Sep 09, 2008 5.272 5.336 5.102 5.102 1,484,950 -0.14(-2.62%)
Sep 08, 2008 5.506 5.651 5.223 5.240 588,541 +0.02(+0.31%)
Sep 05, 2008 5.014 5.240 4.909 5.223 0 +0.17(+3.35%)
Sep 04, 2008 5.151 5.207 4.965 5.054 451,827 -0.20(-3.84%)
Sep 03, 2008 5.207 5.328 5.127 5.256 429,467 +0.07(+1.40%)
Sep 02, 2008 5.207 5.449 5.110 5.183 581,673 +0.06(+1.26%)
Aug 29, 2008 5.175 5.304 4.933 5.118 411,203 -0.08(-1.55%)
Aug 28, 2008 5.086 5.240 5.022 5.199 336,551 +0.11(+2.22%)
Aug 27, 2008 4.989 5.102 4.933 5.086 322,298 +0.11(+2.27%)
Aug 26, 2008 4.981 5.046 4.917 4.973 320,989 +0.01(+0.16%)
Aug 25, 2008 5.183 5.183 4.965 4.965 278,847 -0.22(-4.21%)
Aug 22, 2008 5.167 5.264 5.127 5.183 606,297 +0.08(+1.58%)
Aug 21, 2008 5.070 5.269 5.022 5.102 508,990 -0.05(-0.94%)
Aug 20, 2008 5.167 5.223 5.078 5.151 712,307 -0.09(-1.69%)
Aug 19, 2008 5.248 5.336 5.118 5.240 664,625 -0.13(-2.41%)
Aug 18, 2008 5.336 5.482 5.207 5.369 796,303 +0.08(+1.53%)
Aug 15, 2008 5.232 5.449 5.232 5.288 0 +0.12(+2.34%)
Aug 14, 2008 5.054 5.490 5.038 5.167 437,612 +0.10(+2.07%)
Aug 13, 2008 5.272 5.272 5.054 5.062 364,746 -0.10(-1.88%)
Aug 12, 2008 5.207 5.288 5.127 5.159 383,902 -0.05(-0.93%)
Aug 11, 2008 5.086 5.490 4.991 5.207 471,840 +0.04(+0.78%)
Aug 08, 2008 4.715 5.248 4.553 5.167 569,716 +0.45(+9.59%)
Aug 07, 2008 4.642 5.005 4.642 4.715 1,054,228 -0.12(-2.50%)
Aug 06, 2008 4.642 4.852 4.529 4.836 1,153,628 +0.19(+4.17%)
Aug 05, 2008 4.553 4.650 4.529 4.642 762,269 +0.19(+4.36%)
Aug 04, 2008 4.779 4.828 4.440 4.448 521,086 -0.33(-6.93%)
Aug 01, 2008 5.183 5.183 4.650 4.779 681,907 -0.37(-7.21%)
Jul 31, 2008 5.022 5.215 4.820 5.151 617,214 +0.00(+0.00%)
Jul 30, 2008 5.272 5.272 4.876 5.151 683,816 -0.07(-1.39%)
Jul 29, 2008 5.223 5.304 4.965 5.223 784,748 +0.17(+3.35%)
Jul 28, 2008 5.207 5.264 4.844 5.054 1,138,473 -0.22(-4.13%)
Jul 25, 2008 5.546 5.554 5.240 5.272 917,138 -0.16(-2.97%)
Jul 24, 2008 5.684 5.845 5.393 5.433 586,857 -0.15(-2.75%)
Jul 23, 2008 5.732 6.047 5.490 5.587 736,218 -0.07(-1.28%)
Jul 22, 2008 5.441 5.877 5.409 5.659 635,585 +0.22(+4.01%)
Jul 21, 2008 5.466 5.506 5.361 5.441 578,242 +0.07(+1.35%)
Jul 18, 2008 5.506 5.587 5.328 5.369 782,696 -0.24(-4.32%)
Jul 17, 2008 5.328 5.635 5.135 5.611 1,422,613 +0.31(+5.95%)
Jul 16, 2008 4.957 5.304 4.860 5.296 715,106 +0.37(+7.54%)
Jul 15, 2008 4.820 5.070 4.723 4.925 895,568 +0.08(+1.67%)
Jul 14, 2008 4.957 5.046 4.707 4.844 371,794 -0.06(-1.32%)
Jul 11, 2008 4.505 4.981 4.473 4.909 412,808 +0.28(+6.11%)
Jul 10, 2008 4.481 4.860 4.440 4.626 463,932 +0.17(+3.80%)
Jul 09, 2008 4.586 4.755 4.432 4.456 427,380 -0.20(-4.33%)
Jul 08, 2008 4.190 4.820 4.166 4.658 1,678,609 +0.66(+16.57%)
Jul 07, 2008 4.077 4.214 3.875 3.996 774,248 -0.04(-1.00%)
Jul 04, 2008 4.255 4.303 3.996 4.037 466,303 +0.00(+0.00%)
Jul 03, 2008 4.255 4.303 3.996 4.037 466,303 -0.23(-5.48%)
Jul 02, 2008 4.239 4.440 4.222 4.271 1,308,650 +0.01(+0.19%)
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.