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

Ditech Holding Corporation (NY: DHCP )

N/A UNCHANGED
Last Price Updated: 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 06, 2018 0.9776 0.9776 0.9776 0 -0.03(-3.21%)
Nov 05, 2018 0.9800 1.150 0.9700 1.010 543,349 +0.11(+12.22%)
Nov 02, 2018 1.120 1.120 0.9000 0.9000 452,800 -0.22(-19.64%)
Nov 01, 2018 1.180 1.290 1.080 1.120 523,800 +0.04(+3.70%)
Oct 31, 2018 1.250 2.000 1.030 1.080 1,979,494 -0.07(-6.49%)
Oct 30, 2018 1.650 1.650 1.155 1.155 145,429 -0.54(-32.06%)
Oct 29, 2018 1.890 1.971 1.660 1.700 13,819 -0.17(-9.09%)
Oct 26, 2018 2.190 2.220 1.810 1.870 237,900 -0.32(-14.61%)
Oct 25, 2018 2.100 2.200 2.000 2.190 33,689 +0.08(+3.79%)
Oct 24, 2018 2.764 2.764 1.670 2.110 118,425 -0.65(-23.55%)
Oct 23, 2018 2.780 2.850 2.750 2.760 14,237 -0.13(-4.50%)
Oct 22, 2018 2.950 3.000 1.890 2.890 158,817 -0.03(-1.03%)
Oct 19, 2018 3.160 3.160 2.910 2.920 59,500 -0.23(-7.30%)
Oct 18, 2018 3.150 3.250 3.150 3.150 10,503 +0.00(+0.00%)
Oct 17, 2018 3.310 3.400 3.150 3.150 14,106 -0.21(-6.25%)
Oct 16, 2018 3.460 3.490 3.250 3.360 16,164 -0.14(-4.00%)
Oct 15, 2018 3.500 3.550 3.500 3.500 15,500 -0.01(-0.28%)
Oct 12, 2018 3.760 3.760 3.510 3.510 31,200 -0.19(-5.23%)
Oct 11, 2018 3.526 4.000 3.450 3.704 54,241 +0.25(+7.35%)
Oct 10, 2018 3.744 3.744 3.350 3.450 23,081 -0.29(-7.85%)
Oct 09, 2018 4.100 4.107 3.550 3.744 33,842 -0.36(-8.69%)
Oct 08, 2018 4.180 4.196 4.100 4.100 12,503 -0.19(-4.41%)
Oct 05, 2018 4.210 4.305 4.150 4.289 4,500 +0.03(+0.68%)
Oct 04, 2018 4.250 4.260 4.150 4.260 32,306 +0.01(+0.24%)
Oct 03, 2018 4.310 4.310 4.250 4.250 4,338 -0.06(-1.39%)
Oct 02, 2018 4.310 4.339 4.300 4.310 7,720 -0.01(-0.23%)
Oct 01, 2018 4.280 4.347 4.280 4.320 18,723 +0.04(+0.93%)
Sep 28, 2018 4.300 4.320 4.250 4.280 5,800 -0.04(-0.93%)
Sep 27, 2018 4.290 4.320 4.290 4.320 1,654 +0.05(+1.17%)
Sep 26, 2018 4.280 4.322 4.270 4.270 13,906 -0.05(-1.19%)
Sep 25, 2018 4.299 4.322 4.299 4.322 3,391 +0.01(+0.27%)
Sep 24, 2018 4.310 4.400 4.224 4.310 19,245 -0.02(-0.46%)
Sep 21, 2018 4.330 4.380 4.260 4.330 54,500 -0.06(-1.37%)
Sep 20, 2018 4.300 4.400 4.250 4.390 2,922 +0.13(+3.05%)
Sep 19, 2018 4.340 4.340 4.210 4.260 3,957 -0.04(-0.93%)
Sep 18, 2018 4.260 4.364 4.250 4.300 13,369 +0.05(+1.18%)
Sep 17, 2018 4.260 4.300 4.250 4.250 58,843 -0.02(-0.47%)
Sep 14, 2018 4.250 4.350 4.250 4.270 42,000 -0.11(-2.51%)
Sep 13, 2018 4.470 4.470 4.310 4.380 27,891 +0.01(+0.23%)
Sep 12, 2018 4.450 4.480 4.310 4.370 23,853 -0.08(-1.80%)
Sep 11, 2018 4.310 4.472 4.310 4.450 12,441 +0.14(+3.25%)
Sep 10, 2018 4.380 4.450 4.260 4.310 33,683 +0.06(+1.41%)
Sep 07, 2018 5.150 5.160 3.880 4.250 29,300 -0.86(-16.83%)
Sep 06, 2018 5.100 5.180 5.050 5.110 3,893 -0.01(-0.20%)
Sep 05, 2018 5.317 5.317 5.050 5.120 11,540 -0.12(-2.29%)
Sep 04, 2018 5.440 5.490 5.240 5.240 22,762 -0.28(-5.07%)
Aug 31, 2018 5.520 5.520 5.520 0 -0.13(-2.30%)
Aug 30, 2018 5.800 5.800 5.560 5.650 5,935 -0.11(-1.91%)
Aug 29, 2018 5.790 5.820 5.760 5.760 29,591 -0.01(-0.17%)
Aug 28, 2018 5.770 5.800 5.770 5.770 2,706 -0.03(-0.52%)
Aug 27, 2018 5.800 5.810 5.700 5.800 11,316 +0.05(+0.87%)
Aug 24, 2018 5.750 5.800 5.700 5.750 3,800 -0.06(-1.03%)
Aug 23, 2018 5.830 5.840 5.750 5.810 66,141 -0.02(-0.34%)
Aug 22, 2018 5.830 5.830 5.796 5.830 1,281 +0.00(+0.09%)
Aug 21, 2018 5.760 5.830 5.760 5.825 3,619 +0.04(+0.60%)
Aug 20, 2018 5.790 5.830 5.750 5.790 1,699 -0.02(-0.34%)
Aug 17, 2018 5.900 5.900 5.760 5.810 52,300 -0.09(-1.53%)
Aug 16, 2018 5.790 5.950 5.750 5.900 161,021 +0.08(+1.37%)
Aug 15, 2018 5.780 5.880 5.449 5.820 86,404 +0.01(+0.17%)
Aug 14, 2018 5.450 5.810 5.200 5.810 45,983 +0.42(+7.79%)
Aug 13, 2018 5.340 5.390 5.320 5.390 7,956 +0.06(+1.13%)
Aug 10, 2018 5.330 5.330 5.330 5.330 300 -0.06(-1.08%)
Aug 09, 2018 5.422 5.449 5.290 5.388 3,541 -0.02(-0.40%)
Aug 08, 2018 5.440 5.440 5.380 5.410 2,344 +0.00(+0.00%)
Aug 07, 2018 5.400 5.478 5.340 5.410 2,630 +0.01(+0.19%)
Aug 06, 2018 5.500 5.510 5.400 5.400 4,457 -0.15(-2.70%)
Aug 03, 2018 5.580 5.580 5.550 5.550 600 +0.00(+0.00%)
Aug 02, 2018 5.700 5.701 5.530 5.550 7,766 -0.21(-3.65%)
Aug 01, 2018 5.780 5.971 5.653 5.760 10,779 -0.12(-2.04%)
Jul 31, 2018 5.600 6.487 5.600 5.880 137,201 +0.38(+6.91%)
Jul 30, 2018 5.600 5.800 5.480 5.500 24,410 -0.19(-3.34%)
Jul 27, 2018 5.550 5.700 5.450 5.690 39,400 +0.20(+3.64%)
Jul 26, 2018 6.000 6.070 5.360 5.490 81,041 -0.51(-8.50%)
Jul 25, 2018 6.106 6.189 6.000 6.000 12,137 -0.36(-5.66%)
Jul 24, 2018 6.300 6.400 6.200 6.360 22,271 +0.03(+0.47%)
Jul 23, 2018 6.470 7.000 6.160 6.330 109,982 -0.25(-3.73%)
Jul 20, 2018 5.630 7.580 5.600 6.575 670,842 +0.96(+16.99%)
Jul 19, 2018 5.330 5.800 5.300 5.620 84,295 +0.29(+5.44%)
Jul 18, 2018 5.620 5.780 5.300 5.330 35,483 -0.29(-5.16%)
Jul 17, 2018 5.600 5.850 5.450 5.620 41,990 -0.06(-1.06%)
Jul 16, 2018 5.720 5.750 5.660 5.680 6,100 +0.08(+1.43%)
Jul 13, 2018 5.500 5.720 5.500 5.600 2,675 +0.04(+0.72%)
Jul 12, 2018 5.510 5.618 5.510 5.560 1,230 +0.01(+0.18%)
Jul 11, 2018 5.490 6.010 5.420 5.550 35,105 +0.10(+1.83%)
Jul 10, 2018 5.450 6.090 5.400 5.450 107,538 +0.05(+0.93%)
Jul 09, 2018 5.510 5.650 5.400 5.400 128,347 -0.15(-2.70%)
Jul 06, 2018 5.500 5.710 5.500 5.550 16,195 -0.10(-1.77%)
Jul 05, 2018 5.720 5.875 5.650 5.650 13,221 -0.09(-1.57%)
Jul 03, 2018 5.740 5.740 5.740 0 +0.19(+3.42%)
Jul 02, 2018 5.060 5.697 5.060 5.550 113,314 +0.33(+6.32%)
Jun 29, 2018 5.270 5.400 5.100 5.220 94,479 -0.17(-3.15%)
Jun 28, 2018 5.250 6.250 4.925 5.390 267,753 +0.31(+6.21%)
Jun 27, 2018 5.201 5.230 5.075 5.075 4,655 -0.13(-2.59%)
Jun 26, 2018 5.189 5.210 5.150 5.210 592 +0.05(+0.97%)
Jun 25, 2018 5.300 5.300 5.120 5.160 3,079 -0.15(-2.82%)
Jun 22, 2018 5.580 5.580 5.310 5.310 8,702 -0.27(-4.84%)
Jun 21, 2018 4.750 5.750 4.750 5.580 112,502 +0.78(+16.25%)
Jun 20, 2018 5.000 5.012 4.800 4.800 16,591 -0.20(-4.00%)
Jun 19, 2018 5.030 5.065 5.000 5.000 8,243 -0.03(-0.60%)
Jun 18, 2018 5.030 5.089 5.030 5.030 14,332 -0.02(-0.40%)
Jun 15, 2018 5.590 5.000 5.050 64,467 -0.54(-9.66%)
Jun 14, 2018 5.930 5.945 5.590 5.590 42,204 -0.21(-3.62%)
Jun 13, 2018 5.820 5.900 5.750 5.800 23,921 -0.02(-0.34%)
Jun 12, 2018 5.910 5.970 5.820 5.820 26,963 -0.12(-2.02%)
Jun 11, 2018 5.910 6.005 5.820 5.940 38,781 +0.09(+1.54%)
Jun 08, 2018 5.800 5.950 5.800 5.850 4,842 +0.02(+0.34%)
Jun 07, 2018 5.840 5.840 5.810 5.830 5,418 +0.02(+0.34%)
Jun 06, 2018 5.800 5.810 26,494 -0.20(-3.33%)
Jun 05, 2018 6.270 6.300 6.010 6.010 16,758 -0.22(-3.53%)
Jun 04, 2018 6.300 6.300 6.150 6.230 18,737 -0.11(-1.74%)
Jun 01, 2018 6.610 6.700 6.340 6.340 27,137 -0.26(-3.94%)
May 31, 2018 6.550 6.674 6.200 6.600 103,848 -0.15(-2.22%)
May 30, 2018 6.300 7.040 6.300 6.750 31,531 +0.45(+7.14%)
May 29, 2018 6.630 6.630 6.210 6.300 18,797 -0.33(-4.98%)
May 25, 2018 6.630 6.630 6.630 0 +0.28(+4.41%)
May 24, 2018 6.259 6.400 6.210 6.350 15,829 +0.06(+0.95%)
May 23, 2018 6.200 6.290 6.172 6.290 6,698 +0.14(+2.28%)
May 22, 2018 6.310 6.450 6.150 6.150 28,621 -0.17(-2.69%)
May 21, 2018 6.348 6.350 6.306 6.320 2,843 -0.03(-0.47%)
May 18, 2018 6.300 6.390 6.265 6.350 9,029 +0.04(+0.63%)
May 17, 2018 6.433 6.450 6.310 6.310 11,957 -0.14(-2.17%)
May 16, 2018 6.315 6.490 6.310 6.450 6,998 +0.17(+2.71%)
May 15, 2018 6.220 6.315 6.200 6.280 28,638 -0.06(-0.95%)
May 14, 2018 6.300 6.340 6.224 6.340 7,708 +0.12(+1.93%)
May 11, 2018 6.380 6.380 6.210 6.220 19,541 -0.18(-2.81%)
May 10, 2018 6.320 6.480 6.320 6.400 1,997 +0.23(+3.73%)
May 09, 2018 6.210 6.295 6.165 6.170 3,100 -0.06(-0.96%)
May 08, 2018 6.660 6.660 6.165 6.230 14,166 -0.32(-4.89%)
May 07, 2018 6.160 6.710 6.160 6.550 38,833 +0.25(+3.97%)
May 04, 2018 5.800 6.400 5.800 6.300 29,048 +0.54(+9.38%)
May 03, 2018 5.500 5.762 5.490 5.760 262,737 +0.26(+4.73%)
May 02, 2018 5.620 5.655 5.500 5.500 11,945 -0.18(-3.17%)
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.