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: 6:30 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 (%)
Apr 30, 2009 51.39 53.57 47.98 51.14 24,127 +2.07(+4.22%)
Apr 29, 2009 53.09 59.30 48.34 49.07 30,540 -1.34(-2.66%)
Apr 28, 2009 46.64 50.66 45.79 50.41 20,394 +4.14(+8.95%)
Apr 27, 2009 48.71 50.66 46.27 46.27 25,448 -3.77(-7.54%)
Apr 24, 2009 51.39 52.48 48.95 50.05 25,496 -2.44(-4.64%)
Apr 23, 2009 56.50 56.87 51.02 52.48 14,297 -2.80(-5.07%)
Apr 22, 2009 56.01 60.64 52.97 55.28 23,540 -1.83(-3.20%)
Apr 21, 2009 51.27 57.23 48.10 57.11 31,207 +4.99(+9.58%)
Apr 20, 2009 62.10 65.03 49.93 52.12 51,196 -8.77(-14.40%)
Apr 17, 2009 57.35 65.03 56.74 60.89 69,448 +5.36(+9.65%)
Apr 16, 2009 46.27 56.99 46.27 55.53 29,570 +9.13(+19.69%)
Apr 15, 2009 47.00 47.00 43.84 46.39 12,617 +0.73(+1.60%)
Apr 14, 2009 47.25 52.85 44.45 45.66 37,278 -0.49(-1.06%)
Apr 13, 2009 46.03 46.88 42.74 46.15 28,195 +0.49(+1.07%)
Apr 09, 2009 44.93 46.76 44.32 45.66 32,107 +3.17(+7.45%)
Apr 08, 2009 41.04 42.74 41.04 42.50 14,742 +1.70(+4.18%)
Apr 07, 2009 41.65 42.01 40.79 40.79 19,871 -2.44(-5.63%)
Apr 06, 2009 44.32 44.32 41.77 43.23 11,941 -3.04(-6.58%)
Apr 03, 2009 45.42 47.25 43.23 46.27 14,590 -0.24(-0.52%)
Apr 02, 2009 46.15 46.52 43.96 46.52 14,938 +3.65(+8.52%)
Apr 01, 2009 40.18 43.47 40.18 42.86 9,589 +2.19(+5.39%)
Mar 31, 2009 37.87 41.52 37.87 40.67 15,628 +3.04(+8.09%)
Mar 30, 2009 41.28 41.52 36.65 37.63 24,125 -8.04(-17.60%)
Mar 26, 2009 43.59 48.10 42.74 45.66 38,197 +1.34(+3.02%)
Mar 25, 2009 42.39 47.97 41.65 44.32 23,091 +2.68(+6.43%)
Mar 24, 2009 43.23 45.66 41.40 41.65 14,183 -3.04(-6.81%)
Mar 23, 2009 44.08 45.66 43.47 44.69 19,299 +5.72(+14.69%)
Mar 20, 2009 46.76 46.76 38.97 38.97 19,823 -8.16(-17.31%)
Mar 19, 2009 48.59 49.68 45.06 47.13 14,063 +0.00(+0.00%)
Mar 18, 2009 44.08 48.59 43.11 47.13 14,032 +1.95(+4.31%)
Mar 17, 2009 44.08 45.79 42.50 45.18 11,359 +0.37(+0.82%)
Mar 16, 2009 43.96 47.73 42.01 44.81 20,496 +2.44(+5.75%)
Mar 13, 2009 45.66 46.88 41.28 42.38 0 -1.58(-3.60%)
Mar 12, 2009 47.49 47.49 36.90 43.96 71,805 -10.47(-19.24%)
Mar 11, 2009 55.53 56.50 49.44 54.43 36,467 +5.84(+12.03%)
Mar 10, 2009 42.98 50.53 42.61 48.59 33,777 +8.04(+19.82%)
Mar 09, 2009 40.18 45.13 40.06 40.55 59,604 +0.12(+0.30%)
Mar 06, 2009 38.97 44.20 38.72 40.43 0 +0.24(+0.61%)
Mar 05, 2009 46.03 46.03 37.87 40.18 19,009 -6.82(-14.51%)
Mar 04, 2009 39.33 51.02 39.33 47.00 45,435 +7.43(+18.77%)
Mar 02, 2009 52.60 52.60 38.36 39.58 65,528 -14.86(-27.29%)
Feb 27, 2009 51.51 58.94 50.90 54.43 41,340 +0.97(+1.82%)
Feb 26, 2009 54.80 56.99 51.27 53.46 42,512 -0.73(-1.35%)
Feb 25, 2009 53.58 56.14 52.00 54.19 22,245 +0.97(+1.83%)
Feb 24, 2009 48.59 56.14 46.88 53.21 28,938 +3.65(+7.37%)
Feb 23, 2009 52.85 54.80 48.71 49.56 42,661 -1.83(-3.55%)
Feb 20, 2009 58.08 58.08 46.88 51.39 44,993 -7.06(-12.08%)
Feb 19, 2009 60.40 63.56 54.67 58.45 13,506 -1.22(-2.04%)
Feb 18, 2009 63.32 63.44 57.48 59.67 32,851 -3.17(-5.04%)
Feb 17, 2009 66.24 67.83 61.01 62.83 18,810 -6.70(-9.63%)
Feb 13, 2009 71.97 73.67 69.41 69.53 10,291 -2.44(-3.38%)
Feb 12, 2009 71.48 71.97 66.97 71.97 18,596 -1.46(-1.99%)
Feb 11, 2009 78.05 78.79 71.24 73.43 20,668 -3.56(-4.63%)
Feb 10, 2009 83.78 85.97 75.01 76.99 22,119 -8.13(-9.55%)
Feb 09, 2009 87.07 89.74 82.80 85.12 21,617 -1.95(-2.24%)
Feb 06, 2009 77.57 88.04 75.62 87.07 26,082 +9.74(+12.60%)
Feb 05, 2009 84.39 87.19 72.09 77.32 33,632 -5.24(-6.34%)
Feb 04, 2009 92.55 92.55 77.81 82.56 51,609 -7.67(-8.50%)
Feb 03, 2009 89.38 97.78 82.93 90.23 37,892 +3.17(+3.64%)
Feb 02, 2009 91.69 94.37 87.07 87.07 16,142 -8.16(-8.57%)
Jan 30, 2009 101.68 106.55 91.81 95.22 0 -8.65(-8.32%)
Jan 29, 2009 112.64 112.64 103.63 103.87 13,758 -11.45(-9.93%)
Jan 28, 2009 109.47 118.24 104.36 115.32 20,386 +9.86(+9.35%)
Jan 27, 2009 97.54 106.06 97.54 105.45 14,206 +6.70(+6.78%)
Jan 26, 2009 94.49 103.26 94.37 98.76 11,943 +3.77(+3.97%)
Jan 23, 2009 101.44 102.53 93.64 94.98 16,831 -9.74(-9.30%)
Jan 22, 2009 92.55 108.74 87.80 104.72 20,746 +12.18(+13.16%)
Jan 21, 2009 97.90 97.90 85.85 92.55 15,292 +6.70(+7.80%)
Jan 20, 2009 91.33 93.03 85.24 85.85 14,003 -9.13(-9.62%)
Jan 16, 2009 99.12 99.24 92.67 94.98 9,280 -0.12(-0.13%)
Jan 15, 2009 97.78 101.92 89.26 95.10 16,749 -5.60(-5.56%)
Jan 14, 2009 104.36 107.52 94.13 100.70 12,331 -6.58(-6.13%)
Jan 13, 2009 102.17 107.77 97.54 107.28 14,228 +2.80(+2.68%)
Jan 12, 2009 123.84 125.87 100.70 104.48 35,101 -19.24(-15.55%)
Jan 09, 2009 120.92 127.86 120.07 123.72 33,243 +8.52(+7.40%)
Jan 08, 2009 108.50 118.00 106.55 115.19 14,190 +7.67(+7.14%)
Jan 07, 2009 112.52 114.34 105.33 107.52 30,082 -5.97(-5.26%)
Jan 06, 2009 98.88 115.56 98.88 113.49 20,207 +14.73(+14.92%)
Jan 05, 2009 93.28 103.50 90.11 98.76 21,813 +5.11(+5.46%)
Jan 02, 2009 82.93 98.88 82.93 93.64 0 +11.32(+13.76%)
Jan 01, 2009 79.76 84.51 78.54 82.32 0 +0.00(+0.00%)
Dec 31, 2008 79.76 84.51 78.54 82.32 17,141 +1.34(+1.65%)
Dec 30, 2008 72.45 82.07 67.34 80.98 18,751 +8.77(+12.14%)
Dec 29, 2008 73.06 74.16 70.83 72.21 12,614 +0.49(+0.68%)
Dec 26, 2008 68.80 71.84 67.34 71.72 7,344 +1.95(+2.79%)
Dec 24, 2008 69.77 71.84 68.56 69.77 2,503 +0.97(+1.42%)
Dec 23, 2008 67.10 72.70 65.51 68.80 19,998 +0.61(+0.89%)
Dec 22, 2008 74.16 76.96 66.73 68.19 14,515 -5.97(-8.05%)
Dec 19, 2008 75.25 76.72 72.09 74.16 16,300 +1.70(+2.35%)
Dec 18, 2008 75.86 79.03 69.29 72.45 21,065 -1.83(-2.46%)
Dec 17, 2008 64.78 75.01 64.42 74.28 22,049 +10.47(+16.41%)
Dec 16, 2008 63.32 65.39 61.86 63.81 16,305 +0.49(+0.77%)
Dec 15, 2008 61.62 65.27 61.62 63.32 16,478 +1.58(+2.56%)
Dec 12, 2008 63.32 65.76 60.89 61.74 19,060 -2.19(-3.43%)
Dec 11, 2008 64.29 65.63 61.49 63.93 16,000 +0.73(+1.16%)
Dec 10, 2008 69.41 71.84 61.98 63.20 40,681 -4.99(-7.32%)
Dec 09, 2008 61.01 71.11 61.01 68.19 28,364 +4.87(+7.69%)
Dec 08, 2008 63.93 66.73 60.40 63.32 24,143 +2.44(+4.00%)
Dec 05, 2008 64.54 65.51 60.03 60.89 16,462 -4.63(-7.06%)
Dec 04, 2008 61.37 68.44 61.37 65.51 16,608 +0.97(+1.51%)
Dec 03, 2008 64.54 68.68 56.99 64.54 22,179 +4.99(+8.38%)
Dec 02, 2008 60.52 60.89 56.01 59.55 28,151 +0.97(+1.66%)
Dec 01, 2008 66.85 66.85 56.74 58.57 20,082 -6.58(-10.09%)
Nov 28, 2008 65.88 66.36 64.29 65.15 12,390 +2.68(+4.29%)
Nov 26, 2008 51.27 66.85 51.27 62.47 28,806 +8.65(+16.06%)
Nov 25, 2008 48.71 54.43 44.57 53.82 20,332 +9.13(+20.44%)
Nov 24, 2008 38.36 44.69 35.19 44.69 37,747 +5.97(+15.41%)
Nov 21, 2008 56.01 58.94 35.68 38.72 31,539 -11.20(-22.44%)
Nov 20, 2008 58.69 58.69 48.83 49.93 19,452 -8.77(-14.94%)
Nov 19, 2008 64.29 65.51 58.57 58.69 7,495 -5.24(-8.19%)
Nov 18, 2008 73.43 73.43 62.35 63.93 12,217 -9.99(-13.51%)
Nov 17, 2008 77.93 77.93 73.06 73.91 6,002 -3.53(-4.56%)
Nov 14, 2008 78.79 79.39 72.45 77.45 8,926 -0.73(-0.93%)
Nov 13, 2008 82.19 83.41 72.33 78.18 17,615 -4.02(-4.89%)
Nov 12, 2008 82.07 85.00 80.61 82.19 7,829 -2.31(-2.74%)
Nov 11, 2008 85.48 86.70 80.25 84.51 9,655 -0.73(-0.86%)
Nov 10, 2008 102.17 104.72 85.24 85.24 17,914 -11.93(-12.28%)
Nov 07, 2008 98.76 103.26 96.81 97.17 8,457 -2.44(-2.44%)
Nov 06, 2008 109.35 109.35 99.61 99.61 9,916 -9.98(-9.11%)
Nov 05, 2008 99.24 110.57 99.24 109.59 13,140 +0.97(+0.90%)
Nov 04, 2008 108.86 110.81 107.64 108.62 13,000 -2.19(-1.98%)
Nov 03, 2008 111.91 111.91 103.50 110.81 36,646 +87.92(+384.04%)
Oct 31, 2008 21.69 22.89 20.33 22.89 130,082 +2.46(+12.02%)
Oct 30, 2008 20.11 20.46 19.86 20.44 34,289 +0.74(+3.74%)
Oct 29, 2008 21.06 21.06 18.28 19.70 66,076 +0.25(+1.26%)
Oct 28, 2008 19.13 19.81 18.12 19.45 41,852 +0.90(+4.85%)
Oct 27, 2008 20.33 20.34 18.50 18.55 39,811 -1.80(-8.85%)
Oct 24, 2008 23.30 23.30 20.06 20.36 31,927 -0.98(-4.60%)
Oct 23, 2008 21.66 21.80 20.71 21.34 30,424 -0.52(-2.37%)
Oct 22, 2008 23.93 24.07 21.72 21.86 35,962 -2.40(-9.90%)
Oct 21, 2008 24.53 24.78 23.77 24.26 45,924 -0.16(-0.67%)
Oct 20, 2008 24.56 24.56 24.28 24.42 35,321 +0.82(+3.47%)
Oct 17, 2008 24.01 25.73 23.60 23.60 52,759 -1.04(-4.21%)
Oct 16, 2008 25.21 25.92 23.19 24.64 32,699 +0.90(+3.79%)
Oct 15, 2008 25.98 26.33 23.44 23.74 36,078 -2.95(-11.04%)
Oct 14, 2008 27.26 27.56 25.95 26.69 55,157 +0.08(+0.31%)
Oct 13, 2008 24.56 26.63 24.56 26.60 41,895 +3.41(+14.71%)
Oct 10, 2008 25.51 25.51 21.56 23.19 59,262 -2.24(-8.80%)
Oct 09, 2008 27.45 27.45 25.10 25.43 64,989 -0.71(-2.71%)
Oct 08, 2008 26.25 27.59 25.24 26.14 62,234 -0.87(-3.23%)
Oct 07, 2008 28.24 28.79 26.60 27.01 76,684 -1.26(-4.44%)
Oct 06, 2008 31.65 32.55 27.56 28.27 83,414 -4.47(-13.67%)
Oct 03, 2008 32.88 35.94 32.74 32.74 54,450 +0.57(+1.78%)
Oct 02, 2008 38.06 38.66 31.30 32.17 74,923 -6.17(-16.09%)
Oct 01, 2008 40.14 40.49 38.34 38.34 21,824 -2.16(-5.32%)
Sep 30, 2008 43.25 43.93 40.11 40.49 56,054 -0.49(-1.20%)
Sep 29, 2008 46.14 46.20 40.33 40.98 56,055 -4.72(-10.33%)
Sep 26, 2008 45.27 45.92 44.56 45.70 0 -0.76(-1.64%)
Sep 25, 2008 47.48 47.48 44.31 46.47 58,166 -0.60(-1.28%)
Sep 24, 2008 47.01 48.57 46.96 47.07 20,224 -0.19(-0.40%)
Sep 23, 2008 48.30 49.20 47.07 47.26 22,619 -1.56(-3.19%)
Sep 22, 2008 51.05 51.05 48.57 48.81 21,066 -2.37(-4.64%)
Sep 19, 2008 50.53 52.91 49.80 51.19 0 +0.19(+0.37%)
Sep 18, 2008 52.09 52.12 47.10 51.00 40,500 +1.56(+3.15%)
Sep 17, 2008 49.44 50.72 48.24 49.44 36,633 -0.68(-1.36%)
Sep 16, 2008 50.92 51.54 49.22 50.12 42,007 -1.72(-3.32%)
Sep 15, 2008 52.58 54.19 51.41 51.84 17,053 -2.97(-5.43%)
Sep 12, 2008 52.50 55.06 52.28 54.82 22,731 +1.61(+3.03%)
Sep 11, 2008 51.27 53.43 50.12 53.21 20,876 +1.15(+2.20%)
Sep 10, 2008 50.12 52.20 50.12 52.06 25,774 +1.94(+3.87%)
Sep 09, 2008 52.72 53.32 49.80 50.12 28,723 -1.94(-3.72%)
Sep 08, 2008 53.70 56.43 50.94 52.06 32,762 -0.25(-0.47%)
Sep 05, 2008 54.14 54.41 51.52 52.31 0 -2.48(-4.53%)
Sep 04, 2008 55.28 56.81 53.70 54.79 20,182 -0.08(-0.15%)
Sep 03, 2008 57.00 57.22 54.82 54.87 11,652 -1.56(-2.76%)
Sep 02, 2008 56.78 58.23 56.43 56.43 14,354 -1.09(-1.90%)
Aug 29, 2008 57.57 58.31 56.97 57.52 18,759 +0.49(+0.86%)
Aug 28, 2008 57.44 57.68 56.62 57.03 29,889 +0.27(+0.48%)
Aug 27, 2008 57.03 57.41 55.94 56.75 27,468 -0.46(-0.81%)
Aug 26, 2008 57.98 58.72 56.45 57.22 23,929 -0.08(-0.14%)
Aug 25, 2008 57.57 58.66 57.19 57.30 20,425 +0.19(+0.33%)
Aug 22, 2008 56.62 57.63 56.32 57.11 18,907 +1.34(+2.40%)
Aug 21, 2008 56.15 57.41 55.70 55.77 19,272 -0.38(-0.68%)
Aug 20, 2008 57.44 58.28 55.72 56.15 16,485 -1.72(-2.97%)
Aug 19, 2008 58.91 58.91 56.75 57.87 24,417 -1.04(-1.76%)
Aug 18, 2008 58.12 61.09 57.76 58.91 43,091 +0.65(+1.12%)
Aug 15, 2008 58.94 59.37 57.87 58.26 0 -0.95(-1.61%)
Aug 14, 2008 56.84 60.57 56.48 59.21 48,193 +2.73(+4.83%)
Aug 13, 2008 55.04 58.77 54.46 56.48 43,795 +1.45(+2.63%)
Aug 12, 2008 53.78 56.65 53.56 55.04 35,017 +1.77(+3.33%)
Aug 11, 2008 53.13 53.59 52.25 53.26 45,884 +0.87(+1.67%)
Aug 08, 2008 50.37 53.15 50.37 52.39 21,640 +1.23(+2.40%)
Aug 07, 2008 51.32 51.45 50.37 51.16 22,569 -0.65(-1.26%)
Aug 06, 2008 51.65 52.42 51.24 51.82 23,228 -0.03(-0.05%)
Aug 05, 2008 52.85 53.45 51.24 51.84 49,054 -0.16(-0.31%)
Aug 04, 2008 53.75 53.89 51.84 52.01 124,656 -1.88(-3.49%)
Aug 01, 2008 58.66 58.66 53.89 53.89 92,416 -4.47(-7.67%)
Jul 31, 2008 55.44 58.36 54.87 58.36 72,354 +3.63(+6.63%)
Jul 30, 2008 57.98 57.98 54.57 54.74 71,197 -2.92(-5.06%)
Jul 29, 2008 57.66 62.89 57.44 57.66 109,234 -6.19(-9.70%)
Jul 28, 2008 63.71 64.45 62.65 63.85 11,885 -0.49(-0.76%)
Jul 25, 2008 63.25 64.97 62.78 64.34 9,515 +0.82(+1.29%)
Jul 24, 2008 69.58 69.58 63.28 63.52 26,911 -4.53(-6.66%)
Jul 23, 2008 68.16 69.58 67.64 68.05 37,434 +0.46(+0.69%)
Jul 22, 2008 63.63 67.67 62.92 67.59 32,402 +4.02(+6.32%)
Jul 21, 2008 63.88 64.23 63.22 63.57 9,848 +0.56(+0.90%)
Jul 18, 2008 64.12 64.12 62.87 63.00 13,094 -1.06(-1.66%)
Jul 17, 2008 61.97 64.23 60.22 64.07 19,127 +3.19(+5.24%)
Jul 16, 2008 59.37 60.98 59.29 60.87 19,812 +1.56(+2.62%)
Jul 15, 2008 59.13 60.03 56.97 59.32 35,275 -0.03(-0.05%)
Jul 14, 2008 60.98 60.98 58.88 59.35 18,817 -0.11(-0.18%)
Jul 11, 2008 58.66 60.19 58.66 59.46 28,863 +0.74(+1.25%)
Jul 10, 2008 57.33 59.26 57.30 58.72 38,598 +1.26(+2.18%)
Jul 09, 2008 58.94 58.94 57.30 57.46 22,784 +0.57(+1.01%)
Jul 08, 2008 55.28 57.71 54.44 56.89 30,178 +1.34(+2.41%)
Jul 07, 2008 57.27 58.31 55.04 55.55 26,591 -1.01(-1.78%)
Jul 04, 2008 57.76 57.82 56.56 56.56 12,067 +0.00(+0.00%)
Jul 03, 2008 57.76 57.82 56.56 56.56 12,067 -1.12(-1.94%)
Jul 02, 2008 59.16 59.65 57.08 57.68 18,482 -1.50(-2.54%)
Jul 01, 2008 60.14 60.63 58.75 59.18 37,866 -0.85(-1.41%)
Jun 30, 2008 61.42 62.24 60.03 60.03 27,138 -1.86(-3.00%)
Jun 27, 2008 59.87 61.94 59.51 61.88 21,305 +1.91(+3.18%)
Jun 26, 2008 62.21 62.68 59.76 59.97 66,328 -1.96(-3.16%)
Jun 25, 2008 61.26 63.19 61.26 61.93 24,337 +0.24(+0.39%)
Jun 24, 2008 62.76 62.84 61.01 61.69 32,099 -1.47(-2.33%)
Jun 23, 2008 64.39 64.99 63.16 63.17 16,250 -1.86(-2.85%)
Jun 20, 2008 66.30 66.30 63.52 65.02 19,189 -1.09(-1.65%)
Jun 19, 2008 65.73 67.01 64.80 66.11 20,850 +0.38(+0.58%)
Jun 18, 2008 66.82 66.82 64.34 65.73 23,960 -1.53(-2.27%)
Jun 17, 2008 66.25 67.91 65.54 67.26 24,364 +1.28(+1.94%)
Jun 16, 2008 65.57 66.22 65.16 65.98 20,170 -0.30(-0.45%)
Jun 13, 2008 62.62 66.28 62.59 66.28 39,533 +4.45(+7.19%)
Jun 12, 2008 64.80 64.80 61.83 61.83 36,316 -2.37(-3.70%)
Jun 11, 2008 66.85 66.85 63.90 64.20 52,698 -2.78(-4.15%)
Jun 10, 2008 67.37 68.73 66.30 66.99 30,257 -0.27(-0.41%)
Jun 09, 2008 69.99 69.99 67.23 67.26 29,875 -2.21(-3.18%)
Jun 06, 2008 71.63 71.79 69.25 69.47 20,182 -2.59(-3.60%)
Jun 05, 2008 68.46 72.91 68.46 72.06 37,189 +3.14(+4.55%)
Jun 04, 2008 69.33 70.89 68.32 68.92 28,206 -0.93(-1.33%)
Jun 03, 2008 71.76 71.76 69.44 69.85 18,777 -0.63(-0.89%)
Jun 02, 2008 70.81 72.20 69.93 70.48 17,813 -0.33(-0.46%)
May 30, 2008 71.38 71.63 70.53 70.81 25,877 +0.16(+0.23%)
May 29, 2008 72.25 73.67 70.12 70.64 43,701 -1.12(-1.56%)
May 28, 2008 70.67 72.44 70.29 71.76 23,298 +1.83(+2.61%)
May 27, 2008 70.81 70.81 68.62 69.93 35,743 -0.27(-0.39%)
May 26, 2008 70.81 71.22 69.61 70.21 0 +0.00(+0.00%)
May 23, 2008 70.81 71.22 69.61 70.21 14,378 -0.79(-1.11%)
May 22, 2008 71.63 71.65 70.15 71.00 30,809 -1.12(-1.55%)
May 21, 2008 73.73 74.24 71.46 72.12 37,177 -1.94(-2.62%)
May 20, 2008 71.98 74.05 71.33 74.05 59,177 +2.05(+2.84%)
May 19, 2008 71.00 73.92 70.94 72.01 57,243 +1.06(+1.50%)
May 16, 2008 71.43 72.36 69.77 70.94 53,203 -0.44(-0.61%)
May 15, 2008 68.38 71.43 68.27 71.38 33,763 +2.73(+3.97%)
May 14, 2008 70.59 71.35 68.62 68.65 51,825 -2.13(-3.01%)
May 13, 2008 72.85 73.37 67.72 70.78 157,408 -2.07(-2.85%)
May 12, 2008 71.24 73.13 70.18 72.85 34,531 +2.29(+3.25%)
May 09, 2008 71.05 71.05 69.99 70.56 16,596 -0.38(-0.54%)
May 08, 2008 70.67 71.22 69.91 70.94 18,848 +0.16(+0.23%)
May 07, 2008 69.85 71.22 69.85 70.78 27,989 +0.82(+1.17%)
May 06, 2008 67.97 70.35 67.97 69.96 19,672 +1.47(+2.15%)
May 05, 2008 68.57 68.73 67.97 68.49 13,076 +0.49(+0.72%)
May 02, 2008 68.49 68.49 66.85 68.00 21,493 +0.46(+0.69%)
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.