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 )

13.53 +0.10 (+0.71%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 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 (%)
Aug 31, 2010 8.298 8.459 8.072 8.306 16,600 +0.09(+1.08%)
Aug 30, 2010 8.556 8.580 8.217 8.217 1,828,917 -0.40(-4.59%)
Aug 27, 2010 8.128 8.677 8.080 8.613 2,963,433 +0.37(+4.51%)
Aug 26, 2010 8.605 8.823 8.225 8.241 2,400,289 -0.27(-3.13%)
Aug 25, 2010 8.209 8.580 7.999 8.508 3,788 +0.15(+1.84%)
Aug 24, 2010 8.290 8.673 8.217 8.354 15,390 -0.26(-3.00%)
Aug 23, 2010 8.911 8.992 8.589 8.613 2,097,360 -0.20(-2.29%)
Aug 20, 2010 8.806 8.839 8.564 8.815 1,846,307 -0.03(-0.36%)
Aug 19, 2010 9.194 9.299 8.774 8.847 10,635 -0.40(-4.36%)
Aug 18, 2010 9.250 9.396 9.089 9.250 59,296 +0.02(+0.17%)
Aug 17, 2010 9.146 9.533 9.065 9.234 11,777 +0.27(+3.06%)
Aug 16, 2010 8.847 9.113 8.742 8.960 1,580,532 +0.00(+0.00%)
Aug 13, 2010 8.960 9.170 8.863 8.960 1,632,258 -0.12(-1.33%)
Aug 12, 2010 8.903 9.331 8.734 9.081 2,617,438 -0.03(-0.35%)
Aug 11, 2010 9.412 9.412 9.008 9.113 23,937 -0.66(-6.77%)
Aug 10, 2010 9.840 9.953 9.630 9.775 7,072 -0.27(-2.65%)
Aug 09, 2010 10.23 10.32 9.961 10.04 2,960,625 -0.10(-0.96%)
Aug 06, 2010 10.14 10.19 9.783 10.14 2,421,735 -0.11(-1.10%)
Aug 05, 2010 9.880 10.32 9.872 10.25 2,788,237 +0.11(+1.11%)
Aug 04, 2010 10.02 10.20 9.896 10.14 1,450 +0.20(+2.03%)
Aug 03, 2010 9.977 10.05 9.751 9.937 2,200 -0.17(-1.68%)
Aug 02, 2010 9.872 10.13 9.767 10.11 4,117,991 +0.52(+5.39%)
Jul 30, 2010 9.589 9.751 9.065 9.589 4,033,894 +0.23(+2.41%)
Jul 29, 2010 9.525 9.614 8.879 9.363 132 +0.03(+0.35%)
Jul 28, 2010 9.331 9.589 9.121 9.331 6,144 -0.04(-0.43%)
Jul 27, 2010 9.735 9.985 9.363 9.372 3,173,830 -0.24(-2.52%)
Jul 26, 2010 9.420 9.715 9.420 9.614 2,589,156 +0.19(+2.06%)
Jul 23, 2010 9.000 9.630 8.895 9.420 4,665,643 +0.35(+3.83%)
Jul 22, 2010 8.742 9.202 8.742 9.073 3,276 +0.52(+6.04%)
Jul 21, 2010 8.815 8.932 8.459 8.556 3,273,222 -0.11(-1.30%)
Jul 20, 2010 8.128 8.742 7.999 8.669 1,505 +0.36(+4.27%)
Jul 19, 2010 8.338 8.524 8.080 8.314 2,847,576 +0.01(+0.10%)
Jul 16, 2010 8.306 8.750 8.266 8.306 2,824,858 -0.52(-5.94%)
Jul 15, 2010 8.952 8.952 8.508 8.831 3,608,590 -0.07(-0.82%)
Jul 14, 2010 8.976 9.137 8.734 8.903 2,633,277 -0.12(-1.34%)
Jul 13, 2010 9.024 9.081 8.621 9.024 15,021 +0.62(+7.35%)
Jul 12, 2010 8.443 8.693 8.298 8.407 2,152,124 -0.15(-1.75%)
Jul 09, 2010 8.556 8.589 8.306 8.556 1,956,693 +0.15(+1.83%)
Jul 08, 2010 8.403 8.548 8.161 8.403 11,874 +0.19(+2.26%)
Jul 07, 2010 7.458 8.270 7.386 8.217 4,656,658 +0.79(+10.65%)
Jul 06, 2010 7.426 8.032 7.273 7.426 7,680 -0.23(-3.06%)
Jul 02, 2010 7.660 7.959 7.394 7.660 4,454,891 -0.15(-1.96%)
Jul 01, 2010 8.064 8.185 7.224 7.814 7,459,651 -0.26(-3.20%)
Jun 30, 2010 8.072 8.605 7.975 8.072 15,114 -0.23(-2.82%)
Jun 29, 2010 8.710 8.790 8.137 8.306 1,894 -0.77(-8.53%)
Jun 25, 2010 9.081 9.182 8.782 9.081 8,219,548 +0.19(+2.18%)
Jun 24, 2010 8.887 9.178 8.823 8.887 901 -0.25(-2.74%)
Jun 23, 2010 9.178 9.291 8.863 9.137 2,492,722 -0.04(-0.44%)
Jun 22, 2010 9.178 9.767 9.137 9.178 4,625 -0.42(-4.37%)
Jun 21, 2010 9.953 10.07 9.476 9.598 2,968,257 -0.08(-0.83%)
Jun 18, 2010 9.678 9.904 9.557 9.678 3,590,273 +0.18(+1.87%)
Jun 17, 2010 9.501 9.638 9.049 9.501 1,632 +0.14(+1.47%)
Jun 16, 2010 9.493 9.602 9.315 9.363 2,412,559 -0.26(-2.68%)
Jun 15, 2010 9.622 9.670 9.283 9.622 7,688 +0.44(+4.75%)
Jun 14, 2010 9.452 9.654 9.121 9.186 2,612,127 -0.06(-0.70%)
Jun 11, 2010 8.629 9.250 8.459 9.250 3,457,818 +0.45(+5.14%)
Jun 10, 2010 8.798 8.855 8.427 8.798 11,447 +0.55(+6.65%)
Jun 09, 2010 8.556 8.806 8.185 8.250 6,338,475 -0.14(-1.64%)
Jun 08, 2010 8.274 8.597 8.024 8.387 5,162,677 +0.13(+1.56%)
Jun 07, 2010 8.960 9.065 8.225 8.258 5,807,663 -0.65(-7.25%)
Jun 04, 2010 8.903 9.525 8.839 8.903 5,280,646 -0.76(-7.85%)
Jun 03, 2010 9.662 9.727 9.000 9.662 7,375,996 +0.69(+7.74%)
Jun 02, 2010 8.968 8.968 8.387 8.968 4,559,614 +0.54(+6.42%)
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.