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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 45.06 47.25 43.84 45.66 10,793 +0.49(+1.08%)
Aug 28, 2009 47.98 48.10 44.20 45.18 20,394 -1.10(-2.37%)
Aug 27, 2009 45.30 47.37 43.35 46.27 22,904 +1.46(+3.26%)
Aug 26, 2009 45.06 45.49 43.96 44.81 6,771 -0.24(-0.54%)
Aug 25, 2009 46.76 47.37 43.59 45.06 19,588 -0.85(-1.86%)
Aug 24, 2009 46.39 47.73 45.30 45.91 20,744 +0.49(+1.07%)
Aug 21, 2009 45.18 45.91 44.08 45.42 19,813 +2.19(+5.07%)
Aug 20, 2009 43.11 44.20 42.62 43.23 7,217 +1.10(+2.60%)
Aug 19, 2009 40.79 42.62 40.43 42.13 14,332 +0.49(+1.17%)
Aug 18, 2009 41.16 42.50 40.55 41.65 9,683 +1.46(+3.63%)
Aug 17, 2009 41.16 42.01 39.58 40.19 20,063 -2.68(-6.24%)
Aug 14, 2009 44.20 44.57 42.62 42.86 16,409 -1.34(-3.03%)
Aug 13, 2009 45.66 45.66 43.23 44.20 15,972 +0.00(+0.00%)
Aug 12, 2009 43.96 45.42 42.98 44.20 17,423 +0.37(+0.83%)
Aug 11, 2009 45.91 45.91 43.84 43.84 18,531 -1.83(-4.00%)
Aug 10, 2009 46.15 46.15 44.20 45.66 10,506 -0.61(-1.32%)
Aug 07, 2009 44.45 46.27 44.08 46.27 14,516 +1.19(+2.65%)
Aug 06, 2009 47.37 47.73 44.45 45.08 19,111 -1.68(-3.59%)
Aug 05, 2009 48.22 48.22 46.27 46.76 12,369 -1.09(-2.29%)
Aug 04, 2009 47.49 48.71 46.27 47.85 16,748 +0.97(+2.08%)
Aug 03, 2009 47.61 47.61 46.27 46.88 18,553 +0.37(+0.79%)
Jul 31, 2009 46.27 48.10 45.54 46.52 11,118 +0.24(+0.52%)
Jul 30, 2009 47.00 48.22 46.15 46.27 15,024 +1.10(+2.43%)
Jul 29, 2009 49.32 49.80 44.08 45.18 27,485 -3.77(-7.71%)
Jul 28, 2009 52.12 53.46 47.00 48.95 42,586 -0.49(-0.99%)
Jul 27, 2009 49.07 49.93 48.10 49.44 34,102 +4.02(+8.85%)
Jul 24, 2009 44.08 46.88 43.47 45.42 59 +1.34(+3.04%)
Jul 23, 2009 41.04 46.27 41.04 44.08 26,291 +3.04(+7.42%)
Jul 22, 2009 39.33 41.04 38.48 41.04 12,648 +1.95(+4.98%)
Jul 21, 2009 39.94 40.79 38.84 39.09 7,495 -0.21(-0.53%)
Jul 20, 2009 39.58 39.70 38.84 39.30 11,772 +0.94(+2.44%)
Jul 17, 2009 39.58 40.06 37.87 38.36 13,520 -1.58(-3.96%)
Jul 16, 2009 39.58 39.94 38.36 39.94 8,515 +0.73(+1.86%)
Jul 15, 2009 39.09 40.43 38.36 39.21 16,173 +1.58(+4.21%)
Jul 14, 2009 35.92 37.99 35.31 37.63 14,733 +1.70(+4.75%)
Jul 13, 2009 34.22 35.92 34.22 35.92 9,808 -0.12(-0.34%)
Jul 10, 2009 35.92 36.04 33.12 36.04 15,790 +0.37(+1.02%)
Jul 09, 2009 37.14 37.14 35.31 35.68 8,258 -0.24(-0.68%)
Jul 08, 2009 37.63 37.75 35.56 35.92 15,547 -1.83(-4.84%)
Jul 07, 2009 38.24 38.24 36.53 37.75 12,934 +0.49(+1.31%)
Jul 06, 2009 38.97 38.97 36.90 37.26 12,544 -1.58(-4.08%)
Jul 02, 2009 41.16 41.16 38.60 38.84 19,082 +0.24(+0.63%)
Jul 01, 2009 39.09 40.67 38.60 38.60 6,264 -0.85(-2.16%)
Jun 30, 2009 41.04 41.04 38.72 39.45 9,836 -0.97(-2.41%)
Jun 29, 2009 41.52 41.77 40.18 40.43 5,913 -0.12(-0.30%)
Jun 26, 2009 41.16 42.74 40.06 40.55 11,828 -0.24(-0.60%)
Jun 25, 2009 39.69 40.79 39.33 40.79 17,003 +0.49(+1.21%)
Jun 24, 2009 37.26 42.86 36.65 40.31 28,894 +3.90(+10.70%)
Jun 23, 2009 37.51 38.36 35.44 36.41 30,546 -1.10(-2.92%)
Jun 22, 2009 40.79 40.79 37.26 37.51 28,500 -3.65(-8.88%)
Jun 19, 2009 42.86 44.20 40.67 41.16 13,422 -0.49(-1.17%)
Jun 18, 2009 42.62 44.08 41.40 41.65 10,825 -0.49(-1.16%)
Jun 17, 2009 43.84 44.32 40.31 42.13 22,598 -2.07(-4.68%)
Jun 16, 2009 46.39 47.61 43.84 44.20 18,483 -2.56(-5.47%)
Jun 15, 2009 48.22 48.46 46.39 46.76 15,975 -1.58(-3.27%)
Jun 12, 2009 47.73 48.95 47.73 48.34 12,729 +0.24(+0.51%)
Jun 11, 2009 48.22 48.95 47.25 48.10 17,950 +1.22(+2.60%)
Jun 10, 2009 47.73 48.34 46.39 46.88 16,999 +0.73(+1.58%)
Jun 09, 2009 46.03 47.37 45.66 46.15 17,391 +0.24(+0.53%)
Jun 08, 2009 46.64 47.13 45.79 45.91 19,778 -1.46(-3.08%)
Jun 05, 2009 48.10 48.83 46.27 47.37 24,486 -0.12(-0.26%)
Jun 04, 2009 49.20 50.53 46.52 47.49 27,548 -0.48(-1.00%)
Jun 03, 2009 51.02 51.14 47.49 47.97 28,875 -2.93(-5.76%)
Jun 02, 2009 51.27 52.34 50.17 50.90 27,153 -1.10(-2.11%)
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.