Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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: 4:10 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 (%)
Oct 31, 2019 9.797 9.797 9.247 9.384 20,363 -0.58(-5.82%)
Oct 30, 2019 9.964 10.09 9.894 9.964 9,790 +0.00(+0.00%)
Oct 29, 2019 10.52 10.52 9.929 9.964 27,790 -0.57(-5.42%)
Oct 28, 2019 10.28 10.62 10.27 10.54 11,157 +0.25(+2.48%)
Oct 25, 2019 10.27 10.54 10.22 10.28 18,550 -0.36(-3.39%)
Oct 24, 2019 10.80 10.80 10.10 10.64 26,441 -0.22(-2.02%)
Oct 23, 2019 10.39 10.86 9.947 10.86 12,432 +0.47(+4.48%)
Oct 22, 2019 10.79 10.79 9.744 10.39 73,108 -0.50(-4.60%)
Oct 21, 2019 10.97 11.03 10.76 10.90 12,893 -0.07(-0.63%)
Oct 18, 2019 10.86 11.53 10.74 10.96 49,848 +0.07(+0.63%)
Oct 17, 2019 11.07 11.10 10.68 10.90 32,093 +0.08(+0.73%)
Oct 16, 2019 10.74 10.92 10.46 10.82 23,054 +0.08(+0.74%)
Oct 15, 2019 10.54 11.09 10.46 10.74 31,378 +0.12(+1.16%)
Oct 14, 2019 9.894 10.97 9.815 10.61 36,035 +0.82(+8.34%)
Oct 11, 2019 9.516 9.841 9.402 9.797 72,154 +0.69(+7.52%)
Oct 10, 2019 7.908 9.613 7.795 9.112 123,259 +1.20(+15.22%)
Oct 09, 2019 7.908 7.908 7.732 7.908 81,086 +0.18(+2.27%)
Oct 08, 2019 7.741 7.890 7.600 7.732 38,576 +0.08(+1.03%)
Oct 07, 2019 7.820 7.908 7.318 7.653 70,379 -0.11(-1.36%)
Oct 04, 2019 7.653 7.838 7.653 7.759 130,538 +0.18(+2.32%)
Oct 03, 2019 7.688 7.855 7.469 7.583 10,696 -0.11(-1.37%)
Oct 02, 2019 7.838 7.855 7.557 7.688 20,665 -0.08(-1.02%)
Oct 01, 2019 7.794 7.890 7.589 7.767 21,357 -0.14(-1.78%)
Sep 30, 2019 7.486 7.908 7.337 7.908 57,087 +0.70(+9.76%)
Sep 27, 2019 8.066 8.813 7.205 7.205 211,228 -0.69(-8.69%)
Sep 26, 2019 7.811 7.986 7.662 7.890 24,875 +0.25(+3.34%)
Sep 25, 2019 7.328 7.829 7.328 7.636 27,034 +0.29(+3.95%)
Sep 24, 2019 7.767 7.971 7.091 7.346 124,327 -0.47(-6.07%)
Sep 23, 2019 7.732 8.189 7.732 7.820 197,899 +0.13(+1.71%)
Sep 20, 2019 7.592 7.794 7.328 7.688 10,697 +0.36(+4.92%)
Sep 19, 2019 7.390 8.018 7.161 7.328 84,810 +0.19(+2.69%)
Sep 18, 2019 7.469 7.499 7.056 7.136 14,633 -0.33(-4.46%)
Sep 17, 2019 7.267 7.469 6.941 7.469 29,457 +0.26(+3.66%)
Sep 16, 2019 7.117 7.302 7.064 7.205 17,625 +0.13(+1.86%)
Sep 13, 2019 7.029 7.083 6.810 7.073 15,364 +0.13(+1.90%)
Sep 12, 2019 6.537 7.027 6.537 6.941 47,987 +0.52(+8.07%)
Sep 11, 2019 6.203 6.590 6.203 6.423 38,012 +0.23(+3.69%)
Sep 10, 2019 5.870 6.282 5.852 6.195 28,518 +0.32(+5.38%)
Sep 09, 2019 6.063 6.265 5.852 5.878 11,370 -0.09(-1.47%)
Sep 06, 2019 6.353 6.353 5.843 5.966 19,347 -0.28(-4.50%)
Sep 05, 2019 6.344 6.432 6.190 6.247 3,438 +0.02(+0.28%)
Sep 04, 2019 6.537 6.599 6.195 6.230 18,496 -0.11(-1.66%)
Sep 03, 2019 6.300 6.493 6.234 6.335 6,551 +0.01(+0.14%)
Aug 30, 2019 6.186 6.590 6.167 6.326 31,980 +0.18(+2.86%)
Aug 29, 2019 6.230 6.239 6.089 6.151 5,605 +0.02(+0.29%)
Aug 28, 2019 6.186 6.278 6.124 6.133 2,960 -0.11(-1.69%)
Aug 27, 2019 6.301 6.317 6.159 6.239 4,670 +0.11(+1.87%)
Aug 26, 2019 6.581 6.581 6.124 6.124 6,731 -0.35(-5.36%)
Aug 23, 2019 6.646 6.646 6.417 6.471 2,503 -0.01(-0.21%)
Aug 22, 2019 6.502 6.678 6.452 6.485 7,981 +0.04(+0.59%)
Aug 21, 2019 6.449 6.572 6.414 6.446 4,589 +0.08(+1.26%)
Aug 20, 2019 6.370 6.643 6.054 6.366 11,935 +0.00(+0.07%)
Aug 19, 2019 6.212 6.379 6.080 6.362 7,017 +0.21(+3.43%)
Aug 16, 2019 6.239 6.244 6.001 6.151 5,007 -0.09(-1.41%)
Aug 15, 2019 6.036 6.239 6.036 6.239 13,348 +0.35(+5.97%)
Aug 14, 2019 6.230 6.230 5.843 5.887 8,809 -0.28(-4.56%)
Aug 13, 2019 6.151 6.230 6.151 6.168 1,485 -0.04(-0.71%)
Aug 12, 2019 6.151 6.239 6.151 6.212 9,307 -0.03(-0.42%)
Aug 09, 2019 6.388 6.484 6.239 6.239 5,576 -0.21(-3.27%)
Aug 08, 2019 6.520 6.520 6.414 6.449 1,403 +0.04(+0.55%)
Aug 07, 2019 6.411 6.529 6.411 6.414 2,452 +0.00(+0.00%)
Aug 06, 2019 6.485 6.786 6.203 6.414 10,894 -0.02(-0.27%)
Aug 05, 2019 6.616 6.722 6.300 6.432 8,956 -0.38(-5.55%)
Aug 02, 2019 7.293 7.319 6.632 6.810 14,681 -0.57(-7.75%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.