Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Danaos Corporation (NY: DAC )

85.86 +0.71 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	69.92	69.92	67.82	68.19	1,681	-1.24(-1.79%)
Jun 29, 2011	70.17	70.54	67.94	69.43	5,193	-0.12(-0.18%)
Jun 28, 2011	71.78	72.03	69.18	69.55	2,079	-1.61(-2.26%)
Jun 27, 2011	66.33	73.77	66.32	71.16	6,664	+5.21(+7.89%)
Jun 24, 2011	68.68	68.68	65.21	65.96	2,462	-2.48(-3.62%)
Jun 23, 2011	71.16	71.91	65.09	68.44	9,144	-3.84(-5.32%)
Jun 22, 2011	64.47	80.83	63.97	72.28	35,598	+7.81(+12.12%)
Jun 21, 2011	63.85	65.71	63.85	64.47	11,585	+0.87(+1.36%)
Jun 20, 2011	63.99	63.99	63.60	63.60	2,937	-0.87(-1.35%)
Jun 17, 2011	64.47	65.34	63.03	64.47	2,121	+0.25(+0.39%)
Jun 16, 2011	64.47	64.84	61.99	64.22	2,824	-0.25(-0.38%)
Jun 15, 2011	66.33	66.56	62.86	64.47	4,605	-1.98(-2.98%)
Jun 14, 2011	67.20	67.20	66.20	66.45	3,606	+0.12(+0.19%)
Jun 13, 2011	66.82	67.44	64.29	66.33	3,213	-0.62(-0.93%)
Jun 10, 2011	69.43	69.68	66.45	66.95	8,894	-3.60(-5.10%)
Jun 09, 2011	75.50	75.63	68.81	70.54	8,428	-5.21(-6.87%)
Jun 08, 2011	78.35	85.67	73.52	75.75	5,910	-2.73(-3.48%)
Jun 07, 2011	81.21	81.95	76.45	78.48	2,502	-2.48(-3.06%)
Jun 06, 2011	82.57	83.69	80.71	80.96	2,168	-1.49(-1.80%)
Jun 03, 2011	80.09	83.07	79.61	82.45	2,999	+5.08(+6.57%)
May 24, 2011	78.97	79.10	75.50	77.36	6,387	-0.25(-0.32%)
May 23, 2011	81.83	81.83	74.51	77.61	8,582	-5.70(-6.85%)
May 20, 2011	85.67	85.67	82.45	83.31	2,563	-1.98(-2.33%)
May 19, 2011	83.93	86.29	83.19	85.30	2,946	+2.23(+2.69%)
May 18, 2011	84.55	86.29	82.94	83.07	2,646	-0.87(-1.03%)
May 17, 2011	88.15	88.15	82.45	83.93	2,835	-4.22(-4.78%)
May 16, 2011	89.26	89.26	86.78	88.15	3,585	-1.12(-1.25%)
May 13, 2011	89.02	92.74	89.02	89.26	4,369	+0.00(+0.00%)
May 12, 2011	89.26	89.26	86.17	89.26	4,761	+0.00(+0.00%)
May 11, 2011	88.02	89.26	84.68	89.26	6,010	+1.36(+1.55%)
May 10, 2011	85.17	88.02	84.31	87.90	4,439	+3.10(+3.66%)
May 09, 2011	83.69	84.93	83.31	84.80	1,861	+1.49(+1.79%)
May 06, 2011	85.67	86.61	81.95	83.31	4,154	-0.25(-0.30%)
May 05, 2011	84.55	88.27	78.48	83.56	10,983	+0.37(+0.45%)
May 04, 2011	81.21	83.19	79.59	83.19	4,107	+2.98(+3.71%)
May 03, 2011	81.45	82.45	77.86	80.21	5,750	-1.36(-1.67%)
May 02, 2011	80.09	81.58	79.47	81.58	6,276	+2.85(+3.62%)
Apr 29, 2011	76.99	79.22	76.87	78.73	3,435	+1.86(+2.42%)
Apr 28, 2011	76.12	78.23	76.12	76.87	2,994	+0.62(+0.81%)
Apr 27, 2011	76.74	76.74	74.88	76.25	2,736	+0.00(+0.00%)
Apr 26, 2011	79.10	80.46	75.75	76.25	6,706	-2.85(-3.61%)
Apr 25, 2011	78.48	79.10	78.11	79.10	2,362	+1.49(+1.92%)
Apr 21, 2011	77.86	78.11	76.25	77.61	3,134	-0.37(-0.48%)
Apr 20, 2011	76.37	77.98	75.03	77.98	3,956	+2.11(+2.78%)
Apr 19, 2011	79.10	79.10	75.75	75.87	2,432	-3.22(-4.08%)
Apr 18, 2011	78.85	79.10	74.64	79.10	11,231	-0.87(-1.09%)
Apr 15, 2011	79.35	81.83	78.73	79.97	5,990	+0.62(+0.78%)
Apr 14, 2011	79.84	80.59	79.10	79.35	3,761	-0.62(-0.78%)
Apr 13, 2011	82.57	83.07	79.35	79.97	3,850	-1.74(-2.12%)
Apr 12, 2011	80.34	83.44	80.34	81.70	9,045	+0.37(+0.46%)
Apr 11, 2011	82.20	83.44	80.47	81.33	8,802	-0.87(-1.06%)
Apr 08, 2011	90.50	91.74	79.35	82.20	30,128	-7.69(-8.55%)
Apr 07, 2011	94.10	94.22	89.51	89.88	11,865	-3.72(-3.97%)
Apr 06, 2011	91.74	94.60	85.05	93.60	32,557	+2.23(+2.44%)
Apr 05, 2011	96.70	97.57	89.88	91.37	24,550	-4.34(-4.53%)
Apr 04, 2011	85.92	95.71	85.92	95.71	22,888	+9.05(+10.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Danaos Corporation (NY: DAC )

Historical Prices