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 (%)
Jun 30, 2020 3.332 3.376 3.243 3.305 24,981 -0.05(-1.58%)
Jun 29, 2020 3.367 3.456 3.270 3.358 31,629 +0.04(+1.34%)
Jun 26, 2020 3.376 3.385 3.199 3.314 80,013 -0.08(-2.35%)
Jun 25, 2020 3.305 3.451 3.101 3.394 103,075 +0.08(+2.41%)
Jun 24, 2020 3.367 3.394 3.155 3.314 124,677 -0.09(-2.60%)
Jun 23, 2020 3.598 3.651 3.367 3.403 142,296 -0.11(-3.03%)
Jun 22, 2020 3.562 3.651 3.438 3.509 147,500 -0.06(-1.74%)
Jun 19, 2020 3.766 3.784 3.500 3.571 117,593 -0.09(-2.42%)
Jun 18, 2020 3.686 3.815 3.606 3.660 94,754 -0.09(-2.36%)
Jun 17, 2020 3.748 3.886 3.589 3.748 111,474 +0.04(+1.20%)
Jun 16, 2020 3.961 4.001 3.571 3.704 105,437 -0.02(-0.48%)
Jun 15, 2020 3.429 3.890 3.412 3.722 103,127 +0.20(+5.79%)
Jun 12, 2020 3.606 3.633 3.456 3.518 88,928 +0.06(+1.79%)
Jun 11, 2020 3.660 3.660 3.412 3.456 163,397 -0.37(-9.72%)
Jun 10, 2020 4.129 4.129 3.713 3.828 110,506 -0.30(-7.30%)
Jun 09, 2020 4.165 4.182 3.934 4.129 147,237 -0.11(-2.51%)
Jun 08, 2020 3.917 4.253 3.828 4.236 195,257 +0.35(+9.13%)
Jun 05, 2020 3.987 4.076 3.739 3.881 208,327 -0.01(-0.23%)
Jun 04, 2020 3.837 3.952 3.711 3.890 81,300 +0.04(+1.15%)
Jun 03, 2020 3.668 3.943 3.668 3.846 113,787 +0.24(+6.63%)
Jun 02, 2020 3.589 3.660 3.544 3.606 36,315 +0.02(+0.49%)
Jun 01, 2020 3.544 3.682 3.544 3.589 29,523 +0.02(+0.50%)
May 29, 2020 3.766 3.766 3.544 3.571 70,194 -0.19(-5.18%)
May 28, 2020 3.925 3.943 3.739 3.766 57,127 -0.14(-3.63%)
May 27, 2020 3.722 3.918 3.642 3.908 127,158 +0.29(+8.09%)
May 26, 2020 3.660 3.748 3.580 3.615 122,528 -0.04(-1.21%)
May 22, 2020 3.722 3.722 3.518 3.660 84,301 -0.03(-0.72%)
May 21, 2020 3.739 3.793 3.651 3.686 76,395 -0.01(-0.24%)
May 20, 2020 3.704 3.855 3.624 3.695 118,002 +0.04(+0.97%)
May 19, 2020 4.023 4.147 3.544 3.660 286,930 +0.00(+0.00%)
May 18, 2020 3.429 3.722 3.332 3.660 340,507 +0.28(+8.40%)
May 15, 2020 3.323 3.474 3.323 3.376 104,728 +0.05(+1.60%)
May 14, 2020 3.403 3.438 3.296 3.323 148,744 -0.13(-3.85%)
May 13, 2020 3.615 3.638 3.438 3.456 66,936 -0.11(-2.99%)
May 12, 2020 3.908 3.987 3.482 3.562 91,214 -0.33(-8.43%)
May 11, 2020 3.987 3.996 3.677 3.890 105,281 -0.09(-2.23%)
May 08, 2020 3.598 3.987 3.589 3.979 74,821 +0.49(+13.96%)
May 07, 2020 3.394 3.633 3.394 3.491 59,692 +0.14(+4.23%)
May 06, 2020 3.509 3.509 3.279 3.349 88,901 -0.12(-3.32%)
May 05, 2020 3.748 3.872 3.438 3.465 96,911 -0.26(-6.90%)
May 04, 2020 3.810 3.908 3.704 3.722 57,145 -0.19(-4.98%)
May 01, 2020 4.165 4.165 3.722 3.917 91,411 -0.31(-7.34%)
Apr 30, 2020 4.324 4.377 4.076 4.227 56,494 -0.06(-1.45%)
Apr 29, 2020 4.253 4.395 4.200 4.289 91,080 +0.02(+0.42%)
Apr 28, 2020 4.652 4.758 4.032 4.271 148,377 -0.23(-5.12%)
Apr 27, 2020 4.236 4.679 4.236 4.501 129,445 +0.30(+7.17%)
Apr 24, 2020 4.253 4.253 4.103 4.200 31,373 +0.00(+0.00%)
Apr 23, 2020 4.032 4.244 4.032 4.200 94,075 +0.23(+5.80%)
Apr 22, 2020 4.041 4.174 3.943 3.970 34,131 -0.02(-0.44%)
Apr 21, 2020 4.315 4.394 3.890 3.987 65,140 -0.35(-7.98%)
Apr 20, 2020 4.306 4.555 4.156 4.333 65,640 +0.01(+0.20%)
Apr 17, 2020 4.094 4.324 4.071 4.324 86,671 +0.33(+8.20%)
Apr 16, 2020 4.094 4.094 3.784 3.996 59,368 -0.11(-2.59%)
Apr 15, 2020 4.138 4.189 3.899 4.103 72,705 -0.23(-5.32%)
Apr 14, 2020 4.289 4.417 4.138 4.333 77,657 +0.22(+5.39%)
Apr 13, 2020 4.298 4.413 3.827 4.112 157,957 +0.20(+5.22%)
Apr 09, 2020 3.527 3.943 3.527 3.908 150,433 +0.44(+12.79%)
Apr 08, 2020 3.314 3.527 3.261 3.465 75,344 +0.19(+5.96%)
Apr 07, 2020 3.234 3.527 3.190 3.270 120,666 +0.15(+4.83%)
Apr 06, 2020 3.110 3.279 3.057 3.119 147,037 +0.21(+7.32%)
Apr 03, 2020 3.093 3.186 2.853 2.906 95,925 -0.20(-6.55%)
Apr 02, 2020 3.394 3.412 2.924 3.110 127,306 -0.28(-8.35%)
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.