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 (%)
Apr 30, 2020 4.247 4.299 4.003 4.151 57,518 -0.06(-1.45%)
Apr 29, 2020 4.178 4.317 4.125 4.212 92,732 +0.02(+0.42%)
Apr 28, 2020 4.569 4.674 3.960 4.195 151,067 -0.23(-5.12%)
Apr 27, 2020 4.160 4.595 4.160 4.421 131,792 +0.30(+7.17%)
Apr 24, 2020 4.178 4.178 4.030 4.125 31,942 +0.00(+0.00%)
Apr 23, 2020 3.960 4.169 3.960 4.125 95,781 +0.23(+5.80%)
Apr 22, 2020 3.969 4.099 3.873 3.899 34,750 -0.02(-0.44%)
Apr 21, 2020 4.238 4.316 3.821 3.916 66,321 -0.34(-7.98%)
Apr 20, 2020 4.230 4.473 4.082 4.256 66,830 +0.01(+0.20%)
Apr 17, 2020 4.021 4.247 3.998 4.247 88,243 +0.32(+8.20%)
Apr 16, 2020 4.021 4.021 3.716 3.925 60,445 -0.10(-2.59%)
Apr 15, 2020 4.064 4.114 3.829 4.030 74,024 -0.23(-5.32%)
Apr 14, 2020 4.212 4.339 4.064 4.256 79,065 +0.22(+5.39%)
Apr 13, 2020 4.221 4.334 3.758 4.038 160,821 +0.20(+5.22%)
Apr 09, 2020 3.464 3.873 3.464 3.838 153,161 +0.44(+12.79%)
Apr 08, 2020 3.255 3.464 3.203 3.403 76,710 +0.19(+5.96%)
Apr 07, 2020 3.177 3.464 3.133 3.212 122,854 +0.15(+4.83%)
Apr 06, 2020 3.055 3.220 3.003 3.064 149,704 +0.21(+7.32%)
Apr 03, 2020 3.037 3.129 2.802 2.855 97,664 -0.20(-6.55%)
Apr 02, 2020 3.333 3.351 2.872 3.055 129,614 -0.28(-8.35%)
Apr 01, 2020 3.290 3.464 3.246 3.333 74,144 -0.15(-4.25%)
Mar 31, 2020 3.568 3.725 3.307 3.481 85,094 -0.07(-1.96%)
Mar 30, 2020 3.403 3.655 3.316 3.551 106,785 +0.14(+4.08%)
Mar 27, 2020 3.507 3.612 3.272 3.412 150,978 -0.21(-5.77%)
Mar 26, 2020 3.220 3.951 2.977 3.621 189,713 +0.54(+17.51%)
Mar 25, 2020 3.124 3.359 2.829 3.081 207,226 +0.14(+4.73%)
Mar 24, 2020 2.707 3.011 2.654 2.942 136,523 +0.48(+19.43%)
Mar 23, 2020 2.437 2.785 2.376 2.463 107,314 +0.04(+1.80%)
Mar 20, 2020 2.820 3.481 2.176 2.420 274,265 -0.41(-14.46%)
Mar 19, 2020 2.802 3.024 2.742 2.829 50,763 +0.03(+0.93%)
Mar 18, 2020 3.020 3.151 2.763 2.802 100,709 -0.36(-11.29%)
Mar 17, 2020 2.959 3.986 2.924 3.159 179,345 +0.31(+11.01%)
Mar 16, 2020 3.499 3.561 2.837 2.846 149,022 -0.91(-24.31%)
Mar 13, 2020 3.708 3.899 3.594 3.760 28,954 +0.23(+6.40%)
Mar 12, 2020 3.542 3.766 3.394 3.534 201,472 -0.41(-10.38%)
Mar 11, 2020 4.134 4.326 3.890 3.943 84,097 -0.40(-9.22%)
Mar 10, 2020 4.238 4.404 3.812 4.343 154,838 +0.48(+12.39%)
Mar 09, 2020 4.151 4.155 3.699 3.864 170,366 -0.50(-11.55%)
Mar 06, 2020 4.352 4.595 4.326 4.369 179,703 -0.05(-1.18%)
Mar 05, 2020 4.700 4.708 4.378 4.421 165,563 -0.43(-8.80%)
Mar 04, 2020 4.665 5.309 4.613 4.848 162,222 +0.29(+6.30%)
Mar 03, 2020 4.526 4.735 4.430 4.561 140,291 +0.13(+2.95%)
Mar 02, 2020 4.491 4.552 4.352 4.430 180,211 +0.04(+0.99%)
Feb 28, 2020 4.352 4.648 4.108 4.386 242,553 -0.17(-3.82%)
Feb 27, 2020 5.030 5.039 4.526 4.561 447,194 -0.57(-11.19%)
Feb 26, 2020 5.126 5.448 5.126 5.135 119,030 +0.02(+0.34%)
Feb 25, 2020 5.483 5.483 5.091 5.117 430,661 -0.39(-7.11%)
Feb 24, 2020 5.248 5.698 5.248 5.509 244,605 -0.09(-1.56%)
Feb 21, 2020 5.849 5.849 5.579 5.596 110,188 -0.25(-4.32%)
Feb 20, 2020 6.057 6.092 5.822 5.849 93,010 -0.15(-2.47%)
Feb 19, 2020 5.883 6.188 5.849 5.997 108,874 +0.19(+3.30%)
Feb 18, 2020 5.962 5.962 5.535 5.805 193,525 -0.16(-2.63%)
Feb 14, 2020 5.953 5.988 5.753 5.962 138,684 -0.05(-0.87%)
Feb 13, 2020 6.092 6.101 5.675 6.014 204,245 -0.08(-1.29%)
Feb 12, 2020 5.500 6.092 5.483 6.092 386,334 +0.64(+11.64%)
Feb 11, 2020 5.614 5.675 5.274 5.457 534,574 +0.44(+8.85%)
Feb 10, 2020 5.170 5.213 4.961 5.013 141,771 -0.17(-3.36%)
Feb 07, 2020 5.065 5.231 5.035 5.187 101,341 +0.11(+2.23%)
Feb 06, 2020 5.762 5.762 5.057 5.074 146,856 -0.55(-9.75%)
Feb 05, 2020 5.074 5.744 5.074 5.622 198,111 +0.51(+10.05%)
Feb 04, 2020 4.987 5.205 4.926 5.109 86,356 +0.20(+4.08%)
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.