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 (%)
Dec 31, 2014 5.410 5.470 5.470 5.470 18,400 +0.06(+1.11%)
Dec 30, 2014 5.330 5.430 5.240 5.410 40,348 -0.02(-0.37%)
Dec 29, 2014 5.260 5.430 5.160 5.430 41,646 +0.08(+1.50%)
Dec 26, 2014 5.410 5.560 5.340 5.350 28,238 -0.15(-2.73%)
Dec 24, 2014 5.620 5.500 5.500 5.500 29,800 -0.03(-0.54%)
Dec 23, 2014 5.740 5.740 5.320 5.530 105,519 -0.16(-2.81%)
Dec 22, 2014 5.920 5.920 5.350 5.690 46,577 -0.16(-2.74%)
Dec 19, 2014 5.600 5.880 5.520 5.850 6,904 +0.28(+5.03%)
Dec 18, 2014 5.600 5.619 5.020 5.570 105,696 +0.06(+1.09%)
Dec 17, 2014 5.670 5.770 5.360 5.510 19,610 -0.24(-4.17%)
Dec 16, 2014 5.910 5.980 5.230 5.750 40,363 -0.15(-2.54%)
Dec 15, 2014 5.310 5.980 5.310 5.900 34,353 +0.65(+12.38%)
Dec 12, 2014 5.400 5.400 5.200 5.250 18,513 -0.30(-5.41%)
Dec 11, 2014 5.540 5.550 5.470 5.550 5,995 +0.01(+0.18%)
Dec 10, 2014 5.550 5.550 5.310 5.540 14,745 -0.11(-1.95%)
Dec 09, 2014 5.610 5.650 5.545 5.650 13,924 -0.09(-1.64%)
Dec 08, 2014 5.750 5.750 5.720 5.744 8,228 -0.15(-2.48%)
Dec 05, 2014 5.740 5.900 5.480 5.890 19,084 +0.20(+3.51%)
Dec 04, 2014 5.580 5.740 5.580 5.690 19,180 +0.05(+0.89%)
Dec 03, 2014 5.500 5.660 5.490 5.640 5,413 -0.01(-0.18%)
Dec 02, 2014 5.640 5.700 5.610 5.650 7,520 +0.01(+0.18%)
Dec 01, 2014 5.740 5.740 5.350 5.640 12,195 -0.10(-1.74%)
Nov 28, 2014 5.750 5.750 5.660 5.740 3,316 -0.14(-2.38%)
Nov 26, 2014 5.970 5.880 5.880 5.880 4,800 -0.11(-1.84%)
Nov 25, 2014 6.000 6.000 5.900 5.990 3,005 +0.07(+1.24%)
Nov 24, 2014 5.910 5.917 5.910 5.917 2,800 -0.05(-0.89%)
Nov 21, 2014 6.050 6.050 5.860 5.970 3,626 +0.00(+0.00%)
Nov 20, 2014 5.700 6.090 5.700 5.970 9,760 +0.16(+2.75%)
Nov 19, 2014 5.700 5.850 5.560 5.810 4,723 +0.08(+1.40%)
Nov 18, 2014 5.830 5.830 5.700 5.730 1,886 -0.04(-0.69%)
Nov 17, 2014 5.680 5.800 5.580 5.770 11,252 +0.01(+0.17%)
Nov 14, 2014 5.792 5.860 5.620 5.760 16,594 -0.14(-2.37%)
Nov 13, 2014 5.980 5.980 5.890 5.900 8,733 -0.08(-1.34%)
Nov 12, 2014 6.071 6.160 5.820 5.980 17,833 -0.17(-2.76%)
Nov 11, 2014 6.040 6.290 6.040 6.150 14,236 -0.13(-2.07%)
Nov 10, 2014 6.320 6.470 6.100 6.280 15,991 -0.02(-0.32%)
Nov 07, 2014 6.210 6.350 6.020 6.300 9,369 +0.00(+0.00%)
Nov 06, 2014 6.230 6.300 5.900 6.300 23,974 +0.09(+1.45%)
Nov 05, 2014 5.940 6.260 5.770 6.210 26,975 +0.36(+6.15%)
Nov 04, 2014 5.850 5.950 5.630 5.850 21,637 +0.02(+0.34%)
Nov 03, 2014 5.620 5.830 5.435 5.830 15,116 +0.35(+6.39%)
Oct 31, 2014 5.070 5.480 5.030 5.480 7,006 +0.28(+5.38%)
Oct 30, 2014 5.100 5.220 4.905 5.200 23,650 +0.20(+4.00%)
Oct 29, 2014 4.620 5.000 4.620 5.000 12,475 +0.36(+7.76%)
Oct 28, 2014 4.640 4.640 4.480 4.640 6,167 +0.04(+0.87%)
Oct 27, 2014 4.400 4.600 4.310 4.600 9,587 +0.11(+2.45%)
Oct 24, 2014 4.620 4.620 4.190 4.490 97,366 -0.06(-1.32%)
Oct 23, 2014 4.410 4.600 4.390 4.550 14,334 +0.06(+1.34%)
Oct 22, 2014 4.400 4.500 4.170 4.490 21,746 +0.07(+1.58%)
Oct 21, 2014 4.316 4.460 4.160 4.420 15,702 +0.11(+2.55%)
Oct 20, 2014 4.600 4.610 4.150 4.310 34,683 -0.25(-5.48%)
Oct 17, 2014 4.420 4.650 4.420 4.560 4,884 +0.06(+1.33%)
Oct 16, 2014 4.230 4.600 4.230 4.500 10,122 +0.20(+4.65%)
Oct 15, 2014 4.130 4.370 4.130 4.300 12,412 +0.17(+4.12%)
Oct 14, 2014 4.330 4.350 3.955 4.130 10,141 -0.15(-3.50%)
Oct 13, 2014 4.500 4.600 4.220 4.280 9,963 -0.32(-6.96%)
Oct 10, 2014 4.670 4.680 4.410 4.600 13,684 -0.08(-1.71%)
Oct 09, 2014 4.730 4.780 4.680 4.680 8,047 +0.01(+0.21%)
Oct 08, 2014 4.745 4.770 4.660 4.670 5,268 -0.17(-3.51%)
Oct 07, 2014 5.000 5.000 4.690 4.840 11,734 -0.16(-3.20%)
Oct 06, 2014 4.950 5.000 4.870 5.000 13,662 +0.09(+1.83%)
Oct 03, 2014 4.959 4.959 4.910 4.910 3,050 -0.08(-1.60%)
Oct 02, 2014 4.920 5.020 4.920 4.990 7,866 -0.01(-0.20%)
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.