Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Danaos Corporation (NY: DAC )

85.15 -0.16 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 6.181 6.686 6.181 6.500 383,617 +0.23(+3.67%)
Sep 29, 2020 5.986 6.580 5.986 6.270 264,423 +0.33(+5.51%)
Sep 28, 2020 5.544 6.004 5.499 5.942 228,851 +0.51(+9.46%)
Sep 25, 2020 5.331 5.464 5.260 5.428 58,494 +0.09(+1.66%)
Sep 24, 2020 5.384 5.535 5.127 5.340 117,637 -0.07(-1.31%)
Sep 23, 2020 5.544 5.694 5.358 5.411 158,622 -0.12(-2.24%)
Sep 22, 2020 5.535 5.756 5.499 5.535 128,585 -0.02(-0.32%)
Sep 21, 2020 6.252 6.252 5.402 5.552 501,284 -0.69(-11.06%)
Sep 18, 2020 6.066 6.367 5.765 6.243 235,895 +0.23(+3.83%)
Sep 17, 2020 5.862 6.066 5.685 6.013 111,989 +0.14(+2.41%)
Sep 16, 2020 5.384 6.022 5.251 5.871 355,595 +0.54(+10.13%)
Sep 15, 2020 5.136 5.375 5.114 5.331 187,488 +0.27(+5.24%)
Sep 14, 2020 4.702 5.145 4.680 5.065 381,186 +0.46(+10.00%)
Sep 11, 2020 4.410 4.640 4.366 4.605 208,455 +0.19(+4.42%)
Sep 10, 2020 4.224 4.437 4.224 4.410 97,053 +0.19(+4.40%)
Sep 09, 2020 4.304 4.304 4.114 4.224 49,186 -0.01(-0.21%)
Sep 08, 2020 4.224 4.339 4.118 4.233 83,536 +0.04(+0.84%)
Sep 04, 2020 4.074 4.286 4.051 4.198 135,055 +0.12(+2.82%)
Sep 03, 2020 4.136 4.189 3.994 4.082 101,420 -0.07(-1.71%)
Sep 02, 2020 4.295 4.295 4.021 4.153 224,566 -0.11(-2.49%)
Sep 01, 2020 4.428 4.428 4.180 4.260 192,338 -0.21(-4.75%)
Aug 31, 2020 4.428 4.676 4.417 4.472 137,654 -0.04(-0.98%)
Aug 28, 2020 4.384 4.685 4.322 4.516 193,211 +0.14(+3.24%)
Aug 27, 2020 4.428 4.534 4.268 4.375 214,785 -0.07(-1.59%)
Aug 26, 2020 4.667 4.667 4.410 4.446 131,071 -0.20(-4.38%)
Aug 25, 2020 4.561 4.680 4.437 4.649 141,871 +0.14(+3.14%)
Aug 24, 2020 4.587 4.623 4.268 4.508 393,100 -0.08(-1.74%)
Aug 21, 2020 4.578 4.764 4.525 4.587 200,212 -0.01(-0.19%)
Aug 20, 2020 4.693 4.738 4.516 4.596 152,625 -0.13(-2.81%)
Aug 19, 2020 4.826 4.915 4.640 4.729 220,556 -0.07(-1.48%)
Aug 18, 2020 5.003 5.003 4.702 4.800 238,719 -0.16(-3.21%)
Aug 17, 2020 4.959 5.048 4.758 4.959 381,031 +0.08(+1.63%)
Aug 14, 2020 4.693 4.950 4.658 4.879 193,662 +0.19(+4.16%)
Aug 13, 2020 4.782 4.950 4.575 4.685 182,473 -0.17(-3.47%)
Aug 12, 2020 4.693 4.853 4.608 4.853 201,098 +0.30(+6.61%)
Aug 11, 2020 4.534 4.826 4.446 4.552 257,559 +0.04(+0.78%)
Aug 10, 2020 4.251 4.605 4.162 4.516 411,942 +0.36(+8.74%)
Aug 07, 2020 3.764 4.286 3.764 4.153 277,677 +0.36(+9.58%)
Aug 06, 2020 3.764 3.843 3.631 3.790 176,590 -0.04(-0.93%)
Aug 05, 2020 4.047 4.100 3.587 3.826 380,368 -0.26(-6.29%)
Aug 04, 2020 3.879 4.295 3.463 4.082 1,480,494 +0.87(+27.00%)
Aug 03, 2020 3.099 3.241 3.073 3.215 427,082 +0.12(+3.71%)
Jul 31, 2020 3.099 3.099 3.011 3.099 89,999 -0.02(-0.57%)
Jul 30, 2020 3.099 3.126 2.993 3.117 128,436 -0.04(-1.12%)
Jul 29, 2020 3.099 3.206 3.099 3.153 93,992 -0.04(-1.11%)
Jul 28, 2020 3.099 3.284 3.082 3.188 101,077 +0.00(+0.00%)
Jul 27, 2020 3.144 3.350 3.135 3.188 103,518 +0.09(+2.86%)
Jul 24, 2020 3.011 3.170 3.011 3.099 83,224 +0.02(+0.57%)
Jul 23, 2020 3.073 3.268 3.055 3.082 150,929 +0.04(+1.46%)
Jul 22, 2020 3.046 3.197 2.993 3.037 135,148 +0.02(+0.59%)
Jul 21, 2020 3.055 3.144 3.020 3.020 48,302 +0.03(+0.89%)
Jul 20, 2020 3.046 3.051 2.993 2.993 29,224 -0.03(-0.88%)
Jul 17, 2020 3.064 3.135 2.993 3.020 50,702 -0.03(-0.87%)
Jul 16, 2020 3.064 3.135 3.037 3.046 44,766 -0.02(-0.58%)
Jul 15, 2020 3.170 3.179 3.055 3.064 40,445 +0.01(+0.29%)
Jul 14, 2020 3.092 3.092 2.993 3.055 60,381 -0.02(-0.58%)
Jul 13, 2020 3.108 3.139 3.055 3.073 61,715 -0.05(-1.70%)
Jul 10, 2020 3.108 3.284 3.104 3.126 61,994 +0.03(+0.86%)
Jul 09, 2020 3.153 3.153 2.949 3.099 85,790 -0.04(-1.41%)
Jul 08, 2020 3.215 3.241 3.099 3.144 58,011 -0.04(-1.11%)
Jul 07, 2020 3.232 3.241 3.126 3.179 100,568 -0.04(-1.37%)
Jul 06, 2020 3.321 3.385 3.206 3.223 48,938 -0.02(-0.55%)
Jul 02, 2020 3.321 3.445 3.197 3.241 23,600 +0.01(+0.27%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.