Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

82.01 +1.97 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2017 1.550 1.575 1.500 1.550 88,382 +0.05(+3.33%)
Nov 29, 2017 1.550 1.590 1.525 1.500 87,345 -0.10(-6.25%)
Nov 28, 2017 1.600 1.600 1.550 1.600 81,509 +0.00(+0.00%)
Nov 27, 2017 1.600 1.650 1.550 1.600 99,175 +0.00(+0.00%)
Nov 24, 2017 1.650 1.700 1.600 1.600 30,823 +0.00(+0.00%)
Nov 22, 2017 1.600 1.650 1.600 1.600 92,486 +0.00(+0.00%)
Nov 21, 2017 1.700 1.775 1.600 1.600 115,047 -0.05(-3.03%)
Nov 20, 2017 1.700 1.700 1.600 1.650 44,100 +0.05(+3.12%)
Nov 17, 2017 1.650 1.700 1.600 1.600 52,929 -0.05(-3.03%)
Nov 16, 2017 1.600 1.734 1.600 1.650 112,309 +0.05(+3.12%)
Nov 15, 2017 1.650 1.700 1.600 1.600 72,426 -0.02(-1.54%)
Nov 14, 2017 1.650 1.700 1.600 1.625 58,200 +0.02(+1.56%)
Nov 13, 2017 1.700 1.750 1.600 1.600 126,700 -0.10(-5.88%)
Nov 10, 2017 1.600 1.800 1.600 1.700 89,824 +0.10(+6.25%)
Nov 09, 2017 1.700 1.800 1.600 1.600 100,968 -0.10(-5.88%)
Nov 08, 2017 1.700 1.750 1.600 1.700 161,525 -0.05(-2.86%)
Nov 07, 2017 1.700 1.900 1.575 1.750 738,901 +0.20(+12.90%)
Nov 06, 2017 1.500 1.650 1.500 1.550 116,415 +0.05(+3.33%)
Nov 03, 2017 1.500 1.689 1.500 1.500 196,272 +0.00(+0.00%)
Nov 02, 2017 1.450 1.550 1.450 1.500 72,804 +0.05(+3.45%)
Nov 01, 2017 1.650 1.650 1.450 1.450 70,965 -0.15(-9.38%)
Oct 31, 2017 1.450 1.650 1.450 1.600 117,282 +0.10(+6.67%)
Oct 30, 2017 1.500 1.550 1.450 1.500 151,701 +0.00(+0.00%)
Oct 27, 2017 1.450 1.505 1.450 1.500 38,618 +0.00(+0.00%)
Oct 26, 2017 1.450 1.550 1.450 1.500 12,753 +0.00(+0.00%)
Oct 25, 2017 1.500 1.550 1.450 1.500 47,916 +0.00(+0.00%)
Oct 24, 2017 1.500 1.500 1.450 1.500 40,647 +0.00(+0.00%)
Oct 23, 2017 1.500 1.540 1.450 1.500 93,043 +0.05(+3.45%)
Oct 20, 2017 1.450 1.525 1.450 1.450 35,474 +0.00(+0.00%)
Oct 19, 2017 1.500 1.550 1.450 1.450 43,760 -0.05(-3.33%)
Oct 18, 2017 1.450 1.550 1.400 1.500 138,129 +0.00(+0.00%)
Oct 17, 2017 1.500 1.550 1.450 1.500 82,165 +0.05(+3.45%)
Oct 16, 2017 1.500 1.500 1.450 1.450 23,167 -0.05(-3.33%)
Oct 13, 2017 1.400 1.500 1.400 1.500 41,600 +0.10(+7.14%)
Oct 12, 2017 1.550 1.550 1.400 1.400 160,977 -0.05(-3.45%)
Oct 11, 2017 1.450 1.500 1.450 1.450 72,318 +0.00(+0.00%)
Oct 10, 2017 1.600 1.600 1.425 1.450 111,251 -0.05(-3.33%)
Oct 09, 2017 1.600 1.650 1.500 1.500 79,590 -0.05(-3.23%)
Oct 06, 2017 1.500 1.600 1.450 1.550 48,030 +0.05(+3.33%)
Oct 05, 2017 1.500 1.550 1.450 1.500 99,614 +0.05(+3.45%)
Oct 04, 2017 1.500 1.525 1.450 1.450 77,091 -0.05(-3.33%)
Oct 03, 2017 1.400 1.500 1.400 1.500 61,335 +0.10(+7.14%)
Oct 02, 2017 1.400 1.450 1.400 1.400 48,517 +0.00(+0.00%)
Sep 29, 2017 1.450 1.450 1.400 1.400 43,455 -0.05(-3.45%)
Sep 28, 2017 1.450 1.500 1.400 1.450 190,266 +0.05(+3.57%)
Sep 27, 2017 1.400 1.455 1.400 1.400 61,895 +0.00(+0.00%)
Sep 26, 2017 1.450 1.450 1.400 1.400 18,392 +0.00(+0.00%)
Sep 25, 2017 1.400 1.450 1.400 1.400 43,484 +0.00(+0.00%)
Sep 22, 2017 1.450 1.450 1.400 1.400 15,074 +0.05(+3.70%)
Sep 21, 2017 1.400 1.500 1.350 1.350 98,785 -0.05(-3.57%)
Sep 20, 2017 1.500 1.500 1.400 1.400 44,070 -0.10(-6.67%)
Sep 19, 2017 1.500 1.500 1.450 1.500 18,043 +0.10(+7.14%)
Sep 18, 2017 1.450 1.500 1.400 1.400 80,744 -0.05(-3.45%)
Sep 15, 2017 1.500 1.500 1.400 1.450 35,364 +0.00(+0.00%)
Sep 14, 2017 1.550 1.550 1.450 1.450 28,893 +0.05(+3.57%)
Sep 13, 2017 1.550 1.575 1.400 1.400 107,223 -0.05(-3.45%)
Sep 12, 2017 1.500 1.600 1.450 1.450 47,134 -0.05(-3.33%)
Sep 11, 2017 1.400 1.550 1.400 1.500 47,860 +0.10(+7.14%)
Sep 08, 2017 1.450 1.500 1.350 1.400 74,707 +0.00(+0.00%)
Sep 07, 2017 1.450 1.500 1.350 1.400 212,485 +0.00(+0.00%)
Sep 06, 2017 1.450 1.500 1.400 1.400 84,535 -0.05(-3.45%)
Sep 05, 2017 1.550 1.631 1.400 1.450 84,733 -0.12(-7.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.