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 (%)
Mar 31, 2014 7.300 7.500 7.010 7.500 39,515 +0.40(+5.63%)
Mar 28, 2014 7.010 7.127 6.891 7.100 10,822 +0.08(+1.14%)
Mar 27, 2014 6.890 7.050 6.810 7.020 4,646 +0.22(+3.24%)
Mar 26, 2014 6.910 7.050 6.790 6.800 32,864 -0.15(-2.16%)
Mar 25, 2014 6.850 6.980 6.760 6.950 15,493 +0.07(+1.02%)
Mar 24, 2014 7.000 7.100 6.780 6.880 32,811 -0.12(-1.71%)
Mar 21, 2014 6.680 7.000 6.680 7.000 129,330 +0.25(+3.70%)
Mar 20, 2014 6.620 6.750 6.530 6.750 13,104 +0.09(+1.35%)
Mar 19, 2014 6.730 6.750 6.570 6.660 15,590 -0.04(-0.60%)
Mar 18, 2014 6.710 6.750 6.532 6.700 18,696 -0.06(-0.89%)
Mar 17, 2014 6.580 6.790 6.580 6.760 49,161 +0.18(+2.74%)
Mar 14, 2014 6.660 6.750 6.410 6.580 30,068 -0.16(-2.37%)
Mar 13, 2014 6.740 6.750 6.425 6.740 21,614 +0.03(+0.45%)
Mar 12, 2014 6.640 6.790 6.410 6.710 37,102 +0.08(+1.21%)
Mar 11, 2014 6.730 6.889 6.630 6.630 24,057 -0.03(-0.45%)
Mar 10, 2014 6.700 6.800 6.584 6.660 28,299 +0.07(+1.06%)
Mar 07, 2014 6.390 6.670 6.340 6.590 40,525 +0.20(+3.13%)
Mar 06, 2014 6.260 6.400 6.180 6.390 19,623 +0.13(+2.08%)
Mar 05, 2014 6.264 6.290 6.200 6.260 8,465 -0.01(-0.16%)
Mar 04, 2014 6.210 6.284 6.150 6.270 10,850 +0.13(+2.12%)
Mar 03, 2014 6.170 6.170 6.000 6.140 38,901 -0.04(-0.65%)
Feb 28, 2014 6.230 6.320 6.110 6.180 22,922 -0.06(-0.96%)
Feb 27, 2014 6.300 6.380 6.080 6.240 30,263 -0.12(-1.89%)
Feb 26, 2014 6.380 6.410 6.200 6.360 22,354 +0.04(+0.63%)
Feb 25, 2014 6.400 6.440 6.190 6.320 21,977 -0.08(-1.25%)
Feb 24, 2014 6.340 6.460 6.220 6.400 28,338 +0.10(+1.59%)
Feb 21, 2014 6.200 6.460 6.170 6.300 16,517 +0.08(+1.29%)
Feb 20, 2014 6.490 6.490 6.200 6.220 37,309 -0.17(-2.66%)
Feb 19, 2014 6.633 6.644 6.180 6.390 39,281 -0.33(-4.91%)
Feb 18, 2014 6.910 6.910 6.450 6.720 51,110 -0.23(-3.31%)
Feb 14, 2014 6.730 6.950 6.950 6.950 21,600 +0.12(+1.76%)
Feb 13, 2014 6.680 6.840 6.600 6.830 34,936 +0.03(+0.44%)
Feb 12, 2014 6.760 6.900 6.610 6.800 20,783 +0.05(+0.74%)
Feb 11, 2014 6.400 6.800 6.161 6.750 56,620 +0.66(+10.84%)
Feb 10, 2014 6.420 6.490 6.090 6.090 35,042 -0.40(-6.16%)
Feb 07, 2014 6.420 6.510 6.111 6.490 43,864 +0.05(+0.78%)
Feb 06, 2014 6.600 6.700 6.280 6.440 33,511 -0.17(-2.57%)
Feb 05, 2014 6.520 6.620 6.431 6.610 30,125 -0.02(-0.30%)
Feb 04, 2014 6.300 6.690 6.230 6.630 29,228 +0.25(+3.92%)
Feb 03, 2014 6.600 6.730 6.200 6.380 52,536 -0.51(-7.40%)
Jan 31, 2014 6.750 6.970 6.431 6.890 23,174 +0.08(+1.17%)
Jan 30, 2014 6.700 6.810 6.601 6.810 22,805 +0.11(+1.64%)
Jan 29, 2014 6.520 6.700 6.090 6.700 53,289 +0.03(+0.45%)
Jan 28, 2014 6.420 6.730 6.390 6.670 51,860 +0.25(+3.89%)
Jan 27, 2014 6.890 6.890 6.160 6.420 200,273 -0.65(-9.19%)
Jan 24, 2014 7.290 7.390 6.670 7.070 88,010 -0.35(-4.72%)
Jan 23, 2014 7.470 7.540 7.250 7.420 49,290 -0.12(-1.59%)
Jan 22, 2014 7.730 7.750 7.320 7.540 71,001 -0.09(-1.18%)
Jan 21, 2014 7.270 7.650 7.150 7.630 144,516 +0.53(+7.46%)
Jan 17, 2014 7.100 7.100 7.100 7.100 31,800 +0.04(+0.57%)
Jan 16, 2014 6.890 7.070 6.750 7.060 51,271 +0.15(+2.17%)
Jan 15, 2014 6.470 6.970 6.470 6.910 102,425 +0.38(+5.82%)
Jan 14, 2014 6.590 6.980 6.311 6.530 152,059 -0.10(-1.51%)
Jan 13, 2014 6.690 7.170 6.450 6.630 191,463 +0.23(+3.59%)
Jan 10, 2014 6.490 6.490 6.080 6.400 95,194 -0.10(-1.54%)
Jan 09, 2014 6.630 6.790 6.320 6.500 176,233 -0.13(-1.96%)
Jan 08, 2014 6.300 6.670 6.180 6.630 205,029 +0.35(+5.57%)
Jan 07, 2014 6.130 6.550 6.116 6.280 123,494 +0.21(+3.46%)
Jan 06, 2014 5.550 6.250 5.490 6.070 117,717 +0.58(+10.56%)
Jan 03, 2014 5.160 5.600 5.080 5.490 152,258 +0.41(+8.07%)
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.