Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Danaos Corporation (NY: DAC )

94.30 -1.12 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2020 7.368 7.483 6.996 7.270 152,333 -0.27(-3.53%)
Oct 29, 2020 7.518 7.678 7.306 7.536 116,649 -0.05(-0.70%)
Oct 28, 2020 7.917 7.917 7.510 7.589 130,323 -0.52(-6.44%)
Oct 27, 2020 7.660 8.183 7.660 8.112 164,527 +0.47(+6.14%)
Oct 26, 2020 8.085 8.227 7.350 7.642 373,415 -0.65(-7.80%)
Oct 23, 2020 8.262 8.413 8.112 8.289 108,857 +0.06(+0.75%)
Oct 22, 2020 8.528 8.758 8.191 8.227 208,133 -0.30(-3.53%)
Oct 21, 2020 8.705 8.732 8.413 8.528 147,086 -0.19(-2.23%)
Oct 20, 2020 8.245 8.749 8.209 8.723 175,388 +0.58(+7.18%)
Oct 19, 2020 8.413 8.590 8.014 8.138 232,020 -0.06(-0.76%)
Oct 16, 2020 8.395 8.590 8.067 8.200 284,227 -0.09(-1.07%)
Oct 15, 2020 7.722 8.395 7.685 8.289 331,590 +0.53(+6.85%)
Oct 14, 2020 7.890 8.103 7.589 7.758 344,766 +0.05(+0.69%)
Oct 13, 2020 7.802 7.837 7.350 7.704 195,965 -0.03(-0.34%)
Oct 12, 2020 7.527 7.926 7.510 7.731 355,476 +0.28(+3.81%)
Oct 09, 2020 7.793 7.926 7.138 7.448 434,753 -0.48(-6.03%)
Oct 08, 2020 6.925 8.014 6.907 7.926 383,727 +1.06(+15.48%)
Oct 07, 2020 7.076 7.270 6.837 6.863 221,200 -0.03(-0.39%)
Oct 06, 2020 7.527 7.536 6.775 6.890 263,647 -0.66(-8.69%)
Oct 05, 2020 7.943 8.041 7.288 7.545 307,096 -0.25(-3.18%)
Oct 02, 2020 6.792 7.908 6.544 7.793 280,048 +0.81(+11.53%)
Oct 01, 2020 6.633 7.031 6.593 6.987 233,689 +0.49(+7.49%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.