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:

Danaos Corporation (NY: DAC )

82.01 +1.97 (+2.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.71 12.40 11.20 11.22 599,618 -0.46(-3.95%)
Nov 27, 2020 11.93 12.08 11.13 11.68 378,709 +0.06(+0.52%)
Nov 25, 2020 10.61 11.87 10.59 11.62 787,063 +0.95(+8.89%)
Nov 24, 2020 10.63 11.10 10.23 10.67 3,172,130 -2.25(-17.39%)
Nov 23, 2020 12.36 13.23 12.33 12.92 408,023 +0.68(+5.55%)
Nov 20, 2020 13.05 13.05 12.03 12.24 342,860 -0.61(-4.74%)
Nov 19, 2020 12.45 13.03 12.39 12.85 224,352 +0.19(+1.51%)
Nov 18, 2020 13.49 13.88 12.55 12.65 774,276 -0.40(-3.07%)
Nov 17, 2020 11.57 13.38 11.55 13.05 829,059 +1.51(+13.04%)
Nov 16, 2020 10.08 11.84 10.08 11.55 575,397 +1.70(+17.23%)
Nov 13, 2020 9.399 10.15 9.399 9.852 147,416 +0.50(+5.40%)
Nov 12, 2020 10.52 10.53 9.182 9.347 370,664 -1.21(-11.46%)
Nov 11, 2020 10.26 10.82 10.14 10.56 366,311 +0.32(+3.15%)
Nov 10, 2020 9.330 10.82 9.138 10.23 624,558 +1.45(+16.55%)
Nov 09, 2020 8.616 9.043 8.538 8.782 364,996 +0.66(+8.15%)
Nov 06, 2020 8.442 8.590 7.389 8.120 261,282 +0.10(+1.30%)
Nov 05, 2020 7.824 8.181 7.824 8.016 159,138 +0.30(+3.83%)
Nov 04, 2020 7.746 8.033 7.450 7.720 155,004 -0.04(-0.56%)
Nov 03, 2020 7.467 7.868 7.450 7.763 106,224 +0.39(+5.31%)
Nov 02, 2020 7.137 7.485 7.058 7.372 124,459 +0.23(+3.17%)
Oct 30, 2020 7.241 7.354 6.876 7.145 154,999 -0.26(-3.53%)
Oct 29, 2020 7.389 7.546 7.180 7.406 118,691 -0.05(-0.70%)
Oct 28, 2020 7.781 7.781 7.380 7.459 132,604 -0.51(-6.44%)
Oct 27, 2020 7.528 8.042 7.528 7.972 167,407 +0.46(+6.14%)
Oct 26, 2020 7.946 8.085 7.224 7.511 379,952 -0.64(-7.80%)
Oct 23, 2020 8.120 8.268 7.972 8.146 110,763 +0.06(+0.75%)
Oct 22, 2020 8.381 8.607 8.050 8.085 211,777 -0.30(-3.53%)
Oct 21, 2020 8.555 8.581 8.268 8.381 149,661 -0.19(-2.23%)
Oct 20, 2020 8.103 8.599 8.068 8.573 178,458 +0.57(+7.18%)
Oct 19, 2020 8.268 8.442 7.876 7.998 236,082 -0.06(-0.76%)
Oct 16, 2020 8.251 8.442 7.929 8.059 289,202 -0.09(-1.07%)
Oct 15, 2020 7.589 8.251 7.553 8.146 337,395 +0.52(+6.85%)
Oct 14, 2020 7.755 7.963 7.459 7.624 350,801 +0.05(+0.69%)
Oct 13, 2020 7.668 7.702 7.224 7.572 199,395 -0.03(-0.34%)
Oct 12, 2020 7.398 7.789 7.380 7.598 361,699 +0.28(+3.81%)
Oct 09, 2020 7.659 7.789 7.015 7.319 442,364 -0.47(-6.03%)
Oct 08, 2020 6.806 7.876 6.789 7.789 390,445 +1.04(+15.48%)
Oct 07, 2020 6.954 7.145 6.719 6.745 225,072 -0.03(-0.39%)
Oct 06, 2020 7.398 7.406 6.658 6.771 268,263 -0.64(-8.69%)
Oct 05, 2020 7.807 7.903 7.163 7.415 312,472 -0.24(-3.18%)
Oct 02, 2020 6.675 7.772 6.432 7.659 284,951 +0.79(+11.53%)
Oct 01, 2020 6.519 6.910 6.480 6.867 237,780 +0.48(+7.49%)
Sep 30, 2020 6.075 6.571 6.075 6.388 390,332 +0.23(+3.67%)
Sep 29, 2020 5.883 6.467 5.883 6.162 269,052 +0.32(+5.51%)
Sep 28, 2020 5.448 5.901 5.405 5.840 232,858 +0.50(+9.46%)
Sep 25, 2020 5.239 5.370 5.170 5.335 59,518 +0.09(+1.66%)
Sep 24, 2020 5.292 5.440 5.039 5.248 119,696 -0.07(-1.31%)
Sep 23, 2020 5.448 5.596 5.265 5.318 161,399 -0.12(-2.24%)
Sep 22, 2020 5.440 5.657 5.405 5.440 130,836 -0.02(-0.32%)
Sep 21, 2020 6.144 6.144 5.309 5.457 510,059 -0.68(-11.06%)
Sep 18, 2020 5.962 6.258 5.666 6.136 240,025 +0.23(+3.83%)
Sep 17, 2020 5.762 5.962 5.587 5.910 113,949 +0.14(+2.41%)
Sep 16, 2020 5.292 5.918 5.161 5.770 361,820 +0.53(+10.13%)
Sep 15, 2020 5.048 5.283 5.026 5.239 190,770 +0.26(+5.24%)
Sep 14, 2020 4.621 5.057 4.600 4.978 387,859 +0.45(+10.00%)
Sep 11, 2020 4.334 4.561 4.291 4.526 212,104 +0.19(+4.42%)
Sep 10, 2020 4.151 4.360 4.151 4.334 98,752 +0.18(+4.40%)
Sep 09, 2020 4.230 4.230 4.043 4.151 50,048 -0.01(-0.21%)
Sep 08, 2020 4.151 4.265 4.047 4.160 84,999 +0.03(+0.84%)
Sep 04, 2020 4.003 4.212 3.982 4.125 137,420 +0.11(+2.82%)
Sep 03, 2020 4.064 4.117 3.925 4.012 103,196 -0.07(-1.71%)
Sep 02, 2020 4.221 4.221 3.951 4.082 228,497 -0.10(-2.49%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.