Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Danaos Corporation (NY: DAC )

91.90 -0.06 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2020 11.82 12.52 11.31 11.33 593,923 -0.47(-3.95%)
Nov 27, 2020 12.05 12.20 11.24 11.79 375,112 +0.06(+0.52%)
Nov 25, 2020 10.71 11.99 10.69 11.73 779,587 +0.96(+8.89%)
Nov 24, 2020 10.73 11.20 10.32 10.77 3,142,002 -2.27(-17.39%)
Nov 23, 2020 12.48 13.36 12.45 13.04 404,148 +0.69(+5.55%)
Nov 20, 2020 13.17 13.17 12.14 12.35 339,604 -0.62(-4.74%)
Nov 19, 2020 12.57 13.15 12.51 12.97 222,221 +0.19(+1.51%)
Nov 18, 2020 13.62 14.01 12.67 12.78 766,922 -0.40(-3.07%)
Nov 17, 2020 11.68 13.51 11.66 13.18 821,184 +1.52(+13.04%)
Nov 16, 2020 10.18 11.95 10.18 11.66 569,932 +1.71(+17.23%)
Nov 13, 2020 9.490 10.25 9.490 9.947 146,016 +0.51(+5.40%)
Nov 12, 2020 10.62 10.63 9.270 9.437 367,143 -1.22(-11.46%)
Nov 11, 2020 10.36 10.92 10.24 10.66 362,832 +0.33(+3.15%)
Nov 10, 2020 9.419 10.92 9.226 10.33 618,626 +1.47(+16.55%)
Nov 09, 2020 8.699 9.129 8.620 8.866 361,529 +0.67(+8.15%)
Nov 06, 2020 8.523 8.672 7.460 8.198 258,800 +0.11(+1.30%)
Nov 05, 2020 7.899 8.259 7.899 8.093 157,626 +0.30(+3.83%)
Nov 04, 2020 7.820 8.110 7.521 7.794 153,532 -0.04(-0.56%)
Nov 03, 2020 7.539 7.943 7.521 7.838 105,215 +0.40(+5.31%)
Nov 02, 2020 7.205 7.557 7.126 7.442 123,277 +0.23(+3.17%)
Oct 30, 2020 7.311 7.425 6.941 7.214 153,527 -0.26(-3.53%)
Oct 29, 2020 7.460 7.618 7.249 7.477 117,564 -0.05(-0.70%)
Oct 28, 2020 7.855 7.855 7.451 7.530 131,345 -0.52(-6.44%)
Oct 27, 2020 7.600 8.119 7.600 8.049 165,817 +0.47(+6.14%)
Oct 26, 2020 8.022 8.163 7.293 7.583 376,344 -0.64(-7.80%)
Oct 23, 2020 8.198 8.347 8.049 8.224 109,711 +0.06(+0.75%)
Oct 22, 2020 8.462 8.690 8.128 8.163 209,766 -0.30(-3.53%)
Oct 21, 2020 8.637 8.664 8.347 8.462 148,240 -0.19(-2.23%)
Oct 20, 2020 8.180 8.681 8.145 8.655 176,763 +0.58(+7.18%)
Oct 19, 2020 8.347 8.523 7.952 8.075 233,839 -0.06(-0.76%)
Oct 16, 2020 8.330 8.523 8.005 8.136 286,455 -0.09(-1.07%)
Oct 15, 2020 7.662 8.330 7.625 8.224 334,190 +0.53(+6.85%)
Oct 14, 2020 7.829 8.040 7.530 7.697 347,469 +0.05(+0.69%)
Oct 13, 2020 7.741 7.776 7.293 7.644 197,502 -0.03(-0.34%)
Oct 12, 2020 7.469 7.864 7.451 7.671 358,264 +0.28(+3.80%)
Oct 09, 2020 7.732 7.864 7.082 7.390 438,162 -0.47(-6.03%)
Oct 08, 2020 6.871 7.952 6.854 7.864 386,737 +1.05(+15.48%)
Oct 07, 2020 7.021 7.214 6.783 6.810 222,934 -0.03(-0.39%)
Oct 06, 2020 7.469 7.477 6.722 6.836 265,715 -0.65(-8.69%)
Oct 05, 2020 7.882 7.978 7.231 7.486 309,504 -0.25(-3.18%)
Oct 02, 2020 6.739 7.847 6.493 7.732 282,244 +0.80(+11.53%)
Oct 01, 2020 6.581 6.977 6.542 6.933 235,522 +0.48(+7.49%)
Sep 30, 2020 6.133 6.634 6.133 6.449 386,625 +0.23(+3.67%)
Sep 29, 2020 5.940 6.529 5.940 6.221 266,497 +0.33(+5.51%)
Sep 28, 2020 5.500 5.957 5.457 5.896 230,646 +0.51(+9.46%)
Sep 25, 2020 5.290 5.421 5.219 5.386 58,952 +0.09(+1.66%)
Sep 24, 2020 5.342 5.492 5.088 5.298 118,559 -0.07(-1.31%)
Sep 23, 2020 5.500 5.650 5.316 5.369 159,866 -0.12(-2.24%)
Sep 22, 2020 5.492 5.711 5.457 5.492 129,593 -0.02(-0.32%)
Sep 21, 2020 6.203 6.203 5.360 5.509 505,215 -0.69(-11.06%)
Sep 18, 2020 6.019 6.318 5.720 6.195 237,745 +0.23(+3.83%)
Sep 17, 2020 5.817 6.019 5.641 5.966 112,867 +0.14(+2.41%)
Sep 16, 2020 5.342 5.975 5.211 5.826 358,383 +0.54(+10.13%)
Sep 15, 2020 5.096 5.334 5.074 5.290 188,958 +0.26(+5.24%)
Sep 14, 2020 4.666 5.105 4.644 5.026 384,175 +0.46(+10.00%)
Sep 11, 2020 4.376 4.604 4.332 4.569 210,090 +0.19(+4.42%)
Sep 10, 2020 4.191 4.402 4.191 4.376 97,814 +0.18(+4.40%)
Sep 09, 2020 4.270 4.270 4.082 4.191 49,572 -0.01(-0.21%)
Sep 08, 2020 4.191 4.305 4.086 4.200 84,192 +0.04(+0.84%)
Sep 04, 2020 4.042 4.253 4.020 4.165 136,114 +0.11(+2.82%)
Sep 03, 2020 4.103 4.156 3.963 4.051 102,215 -0.07(-1.71%)
Sep 02, 2020 4.262 4.262 3.989 4.121 226,327 -0.11(-2.49%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.