Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Dana Inc (NY: DAN )

14.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2008 5.174 5.303 4.932 5.118 411,273 -0.08(-1.55%)
Aug 28, 2008 5.085 5.239 5.021 5.198 336,609 +0.11(+2.22%)
Aug 27, 2008 4.988 5.101 4.932 5.085 322,353 +0.11(+2.27%)
Aug 26, 2008 4.980 5.045 4.916 4.972 321,044 +0.01(+0.16%)
Aug 25, 2008 5.182 5.182 4.964 4.964 278,895 -0.22(-4.21%)
Aug 22, 2008 5.166 5.263 5.126 5.182 606,401 +0.08(+1.58%)
Aug 21, 2008 5.069 5.269 5.021 5.101 509,078 -0.05(-0.94%)
Aug 20, 2008 5.166 5.223 5.077 5.150 712,429 -0.09(-1.69%)
Aug 19, 2008 5.247 5.336 5.118 5.239 664,739 -0.13(-2.41%)
Aug 18, 2008 5.336 5.481 5.206 5.368 796,439 +0.08(+1.53%)
Aug 15, 2008 5.231 5.449 5.231 5.287 0 +0.12(+2.34%)
Aug 14, 2008 5.053 5.489 5.037 5.166 437,687 +0.10(+2.07%)
Aug 13, 2008 5.271 5.271 5.053 5.061 364,809 -0.10(-1.88%)
Aug 12, 2008 5.206 5.287 5.126 5.158 383,968 -0.05(-0.93%)
Aug 11, 2008 5.085 5.489 4.990 5.206 471,920 +0.04(+0.78%)
Aug 08, 2008 4.714 5.247 4.553 5.166 569,814 +0.45(+9.59%)
Aug 07, 2008 4.641 5.005 4.641 4.714 1,054,408 -0.12(-2.50%)
Aug 06, 2008 4.641 4.851 4.528 4.835 1,153,825 +0.19(+4.17%)
Aug 05, 2008 4.553 4.649 4.528 4.641 762,399 +0.19(+4.36%)
Aug 04, 2008 4.779 4.827 4.440 4.448 521,175 -0.33(-6.93%)
Aug 01, 2008 5.182 5.182 4.649 4.779 682,023 -0.37(-7.21%)
Jul 31, 2008 5.021 5.214 4.819 5.150 617,319 +0.00(+0.00%)
Jul 30, 2008 5.271 5.271 4.875 5.150 683,933 -0.07(-1.39%)
Jul 29, 2008 5.223 5.303 4.964 5.223 784,882 +0.17(+3.35%)
Jul 28, 2008 5.206 5.263 4.843 5.053 1,138,668 -0.22(-4.13%)
Jul 25, 2008 5.545 5.553 5.239 5.271 917,295 -0.16(-2.97%)
Jul 24, 2008 5.683 5.844 5.392 5.432 586,957 -0.15(-2.75%)
Jul 23, 2008 5.731 6.046 5.489 5.586 736,344 -0.07(-1.28%)
Jul 22, 2008 5.440 5.876 5.408 5.658 635,694 +0.22(+4.01%)
Jul 21, 2008 5.465 5.505 5.360 5.440 578,341 +0.07(+1.35%)
Jul 18, 2008 5.505 5.586 5.327 5.368 782,829 -0.24(-4.32%)
Jul 17, 2008 5.327 5.634 5.134 5.610 1,422,856 +0.31(+5.95%)
Jul 16, 2008 4.956 5.303 4.859 5.295 715,229 +0.37(+7.54%)
Jul 15, 2008 4.819 5.069 4.722 4.924 895,722 +0.08(+1.67%)
Jul 14, 2008 4.956 5.045 4.706 4.843 371,858 -0.06(-1.32%)
Jul 11, 2008 4.504 4.980 4.472 4.908 412,879 +0.28(+6.11%)
Jul 10, 2008 4.480 4.859 4.440 4.625 464,012 +0.17(+3.80%)
Jul 09, 2008 4.585 4.754 4.431 4.456 427,453 -0.20(-4.33%)
Jul 08, 2008 4.189 4.819 4.165 4.658 1,678,896 +0.66(+16.57%)
Jul 07, 2008 4.076 4.214 3.875 3.996 774,380 -0.04(-1.00%)
Jul 04, 2008 4.254 4.302 3.996 4.036 466,383 +0.00(+0.00%)
Jul 03, 2008 4.254 4.302 3.996 4.036 466,383 -0.23(-5.48%)
Jul 02, 2008 4.238 4.440 4.222 4.270 1,308,874 +0.01(+0.19%)
Jul 01, 2008 4.246 4.456 3.996 4.262 1,525,181 -0.06(-1.31%)
Jun 30, 2008 4.133 5.085 4.117 4.318 1,665,449 -0.08(-1.83%)
Jun 27, 2008 4.448 4.496 4.173 4.399 12,114,203 -0.04(-0.91%)
Jun 26, 2008 5.077 5.077 4.399 4.440 2,782,306 -0.60(-11.86%)
Jun 25, 2008 4.997 5.344 4.972 5.037 989,399 +0.02(+0.48%)
Jun 24, 2008 5.521 5.537 4.875 5.013 1,325,966 -0.31(-5.91%)
Jun 23, 2008 5.699 5.723 5.327 5.327 763,357 -0.40(-7.04%)
Jun 20, 2008 6.554 6.571 5.570 5.731 3,202,854 -0.74(-11.47%)
Jun 19, 2008 6.902 7.039 6.449 6.474 1,315,817 -0.50(-7.18%)
Jun 18, 2008 7.265 7.265 6.902 6.974 397,403 -0.10(-1.37%)
Jun 17, 2008 7.265 7.265 7.071 7.071 515,420 -0.12(-1.68%)
Jun 16, 2008 7.160 7.241 6.998 7.192 374,873 +0.03(+0.45%)
Jun 13, 2008 7.354 7.354 7.006 7.160 663,251 -0.10(-1.44%)
Jun 12, 2008 7.208 7.337 6.998 7.265 1,561,455 +0.16(+2.27%)
Jun 11, 2008 7.571 7.636 6.958 7.103 2,159,388 -0.56(-7.27%)
Jun 10, 2008 7.571 7.741 7.418 7.660 1,848,265 -0.22(-2.77%)
Jun 09, 2008 8.153 8.241 7.789 7.878 392,588 -0.27(-3.27%)
Jun 06, 2008 8.072 8.241 7.991 8.145 427,794 -0.07(-0.88%)
Jun 05, 2008 8.274 8.330 8.120 8.217 328,392 -0.06(-0.68%)
Jun 04, 2008 8.395 8.443 8.120 8.274 252,794 -0.04(-0.49%)
Jun 03, 2008 8.371 8.621 8.177 8.314 512,779 -0.17(-2.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.