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 )

14.19 +0.16 (+1.14%)
Streaming Delayed Price Updated: 11:58 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 (%)
Jun 30, 2009 1.098 1.170 1.033 1.033 1,064,701 -0.06(-5.18%)
Jun 29, 2009 1.090 1.146 0.9848 1.090 1,357,091 +0.00(+0.00%)
Jun 26, 2009 0.9928 1.090 0.9444 1.090 2,312,086 +0.09(+8.87%)
Jun 25, 2009 0.9606 1.001 0.9525 1.001 1,071,601 +0.08(+8.77%)
Jun 24, 2009 0.9686 1.090 0.8960 0.9202 3,078,435 -0.04(-4.20%)
Jun 23, 2009 1.074 1.138 0.9202 0.9606 1,680,496 -0.11(-10.53%)
Jun 22, 2009 1.251 1.251 0.9686 1.074 2,599,747 -0.16(-13.07%)
Jun 19, 2009 1.098 1.354 1.098 1.235 2,074,226 +0.10(+8.51%)
Jun 18, 2009 1.122 1.211 1.082 1.138 666,654 +0.02(+2.17%)
Jun 17, 2009 1.179 1.179 1.033 1.114 1,342,217 -0.06(-4.83%)
Jun 16, 2009 1.292 1.324 1.130 1.170 1,342,471 -0.05(-3.97%)
Jun 15, 2009 1.437 1.437 1.170 1.219 1,600,454 -0.23(-15.64%)
Jun 12, 2009 1.526 1.526 1.413 1.445 1,905,141 -0.04(-2.72%)
Jun 11, 2009 1.534 1.614 1.413 1.485 4,536,082 -0.03(-2.13%)
Jun 10, 2009 1.356 1.687 1.292 1.518 12,646,501 +0.29(+23.68%)
Jun 09, 2009 1.041 1.283 1.025 1.227 5,414,637 +0.20(+19.69%)
Jun 08, 2009 1.057 1.065 1.025 1.025 743,182 -0.02(-2.31%)
Jun 05, 2009 1.090 1.130 1.025 1.049 1,042,067 -0.01(-0.76%)
Jun 04, 2009 1.017 1.065 1.017 1.057 681,778 +0.04(+3.97%)
Jun 03, 2009 1.009 1.043 1.001 1.017 988,617 -0.03(-3.08%)
Jun 02, 2009 1.065 1.082 1.009 1.049 1,338,875 -0.02(-2.26%)
Jun 01, 2009 1.090 1.098 1.017 1.074 1,444,074 +0.02(+1.53%)
May 29, 2009 1.138 1.138 1.017 1.057 1,114,897 -0.07(-6.43%)
May 28, 2009 1.130 1.162 1.074 1.130 478,677 +0.00(+0.00%)
May 27, 2009 1.114 1.170 1.090 1.130 697,754 -0.02(-1.41%)
May 26, 2009 1.065 1.170 1.009 1.146 773,548 +0.06(+5.97%)
May 22, 2009 1.122 1.211 1.082 1.082 614,711 -0.04(-3.60%)
May 21, 2009 1.275 1.292 0.9525 1.122 2,656,552 -0.16(-12.58%)
May 20, 2009 1.308 1.413 1.211 1.283 850,689 -0.04(-3.05%)
May 19, 2009 1.356 1.413 1.300 1.324 1,005,657 +0.02(+1.86%)
May 18, 2009 1.203 1.300 1.195 1.300 592,406 +0.13(+11.03%)
May 15, 2009 1.267 1.340 1.154 1.170 753,040 -0.09(-7.05%)
May 14, 2009 1.292 1.372 1.009 1.259 1,299,400 +0.10(+9.09%)
May 13, 2009 1.267 1.372 1.082 1.154 1,908,881 -0.27(-19.21%)
May 12, 2009 1.582 1.622 1.275 1.429 2,471,905 -0.20(-12.38%)
May 11, 2009 1.622 1.840 1.534 1.631 2,264,201 -0.18(-9.82%)
May 08, 2009 1.453 2.018 1.332 1.808 4,184,215 +0.44(+32.54%)
May 07, 2009 1.735 1.921 1.082 1.364 4,929,875 -0.23(-14.65%)
May 06, 2009 1.324 1.663 1.324 1.598 5,773,925 +0.41(+34.69%)
May 05, 2009 0.7023 1.227 0.7023 1.187 5,044,554 +0.48(+67.05%)
May 04, 2009 0.6215 0.7103 0.5973 0.7103 1,369,558 +0.12(+20.55%)
May 01, 2009 0.6377 0.6377 0.5570 0.5893 1,589,220 -0.05(-7.59%)
Apr 30, 2009 0.5893 0.6377 0.5570 0.6377 1,875,697 +0.05(+8.22%)
Apr 29, 2009 0.5570 0.5893 0.5247 0.5893 2,996,934 +0.03(+5.80%)
Apr 28, 2009 0.5570 0.5570 0.5408 0.5570 302,534 -0.01(-1.43%)
Apr 27, 2009 0.5893 0.6054 0.5408 0.5650 537,114 -0.02(-4.11%)
Apr 24, 2009 0.5893 0.6619 0.5650 0.5893 882,274 +0.03(+5.80%)
Apr 23, 2009 0.6135 0.6538 0.5208 0.5570 1,553,836 -0.09(-13.75%)
Apr 22, 2009 0.6538 0.6780 0.6215 0.6458 470,421 -0.02(-2.44%)
Apr 21, 2009 0.6054 0.6619 0.5650 0.6619 545,851 +0.05(+7.89%)
Apr 20, 2009 0.6942 0.7184 0.4924 0.6135 2,084,161 -0.08(-11.63%)
Apr 17, 2009 0.6272 0.7023 0.6215 0.6942 1,569,554 +0.07(+11.69%)
Apr 16, 2009 0.6135 0.6215 0.5731 0.6215 740,734 +0.02(+2.67%)
Apr 15, 2009 0.5893 0.6054 0.5650 0.6054 1,155,451 +0.02(+2.74%)
Apr 14, 2009 0.5731 0.5893 0.5408 0.5893 1,070,923 +0.01(+1.39%)
Apr 13, 2009 0.5650 0.6054 0.5259 0.5812 687,450 +0.01(+1.41%)
Apr 09, 2009 0.5489 0.6054 0.5489 0.5731 1,323,746 +0.06(+12.70%)
Apr 08, 2009 0.4843 0.5247 0.4601 0.5085 554,872 +0.05(+10.53%)
Apr 07, 2009 0.5166 0.5408 0.4601 0.4601 781,983 -0.06(-12.31%)
Apr 06, 2009 0.5408 0.5973 0.5247 0.5247 1,837,555 -0.01(-1.52%)
Apr 03, 2009 0.4520 0.5650 0.4440 0.5327 2,031,973 +0.09(+20.00%)
Apr 02, 2009 0.4278 0.4762 0.4036 0.4440 2,131,572 +0.05(+12.24%)
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.