Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ditech Holding Corporation (NY: DHCP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 4.300 4.320 4.250 4.280 5,800 -0.04(-0.93%)
Sep 27, 2018 4.290 4.320 4.290 4.320 1,654 +0.05(+1.17%)
Sep 26, 2018 4.280 4.322 4.270 4.270 13,906 -0.05(-1.19%)
Sep 25, 2018 4.299 4.322 4.299 4.322 3,391 +0.01(+0.27%)
Sep 24, 2018 4.310 4.400 4.224 4.310 19,245 -0.02(-0.46%)
Sep 21, 2018 4.330 4.380 4.260 4.330 54,500 -0.06(-1.37%)
Sep 20, 2018 4.300 4.400 4.250 4.390 2,922 +0.13(+3.05%)
Sep 19, 2018 4.340 4.340 4.210 4.260 3,957 -0.04(-0.93%)
Sep 18, 2018 4.260 4.364 4.250 4.300 13,369 +0.05(+1.18%)
Sep 17, 2018 4.260 4.300 4.250 4.250 58,843 -0.02(-0.47%)
Sep 14, 2018 4.250 4.350 4.250 4.270 42,000 -0.11(-2.51%)
Sep 13, 2018 4.470 4.470 4.310 4.380 27,891 +0.01(+0.23%)
Sep 12, 2018 4.450 4.480 4.310 4.370 23,853 -0.08(-1.80%)
Sep 11, 2018 4.310 4.472 4.310 4.450 12,441 +0.14(+3.25%)
Sep 10, 2018 4.380 4.450 4.260 4.310 33,683 +0.06(+1.41%)
Sep 07, 2018 5.150 5.160 3.880 4.250 29,300 -0.86(-16.83%)
Sep 06, 2018 5.100 5.180 5.050 5.110 3,893 -0.01(-0.20%)
Sep 05, 2018 5.317 5.317 5.050 5.120 11,540 -0.12(-2.29%)
Sep 04, 2018 5.440 5.490 5.240 5.240 22,762 -0.28(-5.07%)
Aug 31, 2018 5.520 5.520 5.520 0 -0.13(-2.30%)
Aug 30, 2018 5.800 5.800 5.560 5.650 5,935 -0.11(-1.91%)
Aug 29, 2018 5.790 5.820 5.760 5.760 29,591 -0.01(-0.17%)
Aug 28, 2018 5.770 5.800 5.770 5.770 2,706 -0.03(-0.52%)
Aug 27, 2018 5.800 5.810 5.700 5.800 11,316 +0.05(+0.87%)
Aug 24, 2018 5.750 5.800 5.700 5.750 3,800 -0.06(-1.03%)
Aug 23, 2018 5.830 5.840 5.750 5.810 66,141 -0.02(-0.34%)
Aug 22, 2018 5.830 5.830 5.796 5.830 1,281 +0.00(+0.09%)
Aug 21, 2018 5.760 5.830 5.760 5.825 3,619 +0.04(+0.60%)
Aug 20, 2018 5.790 5.830 5.750 5.790 1,699 -0.02(-0.34%)
Aug 17, 2018 5.900 5.900 5.760 5.810 52,300 -0.09(-1.53%)
Aug 16, 2018 5.790 5.950 5.750 5.900 161,021 +0.08(+1.37%)
Aug 15, 2018 5.780 5.880 5.449 5.820 86,404 +0.01(+0.17%)
Aug 14, 2018 5.450 5.810 5.200 5.810 45,983 +0.42(+7.79%)
Aug 13, 2018 5.340 5.390 5.320 5.390 7,956 +0.06(+1.13%)
Aug 10, 2018 5.330 5.330 5.330 5.330 300 -0.06(-1.08%)
Aug 09, 2018 5.422 5.449 5.290 5.388 3,541 -0.02(-0.40%)
Aug 08, 2018 5.440 5.440 5.380 5.410 2,344 +0.00(+0.00%)
Aug 07, 2018 5.400 5.478 5.340 5.410 2,630 +0.01(+0.19%)
Aug 06, 2018 5.500 5.510 5.400 5.400 4,457 -0.15(-2.70%)
Aug 03, 2018 5.580 5.580 5.550 5.550 600 +0.00(+0.00%)
Aug 02, 2018 5.700 5.701 5.530 5.550 7,766 -0.21(-3.65%)
Aug 01, 2018 5.780 5.971 5.653 5.760 10,779 -0.12(-2.04%)
Jul 31, 2018 5.600 6.487 5.600 5.880 137,201 +0.38(+6.91%)
Jul 30, 2018 5.600 5.800 5.480 5.500 24,410 -0.19(-3.34%)
Jul 27, 2018 5.550 5.700 5.450 5.690 39,400 +0.20(+3.64%)
Jul 26, 2018 6.000 6.070 5.360 5.490 81,041 -0.51(-8.50%)
Jul 25, 2018 6.106 6.189 6.000 6.000 12,137 -0.36(-5.66%)
Jul 24, 2018 6.300 6.400 6.200 6.360 22,271 +0.03(+0.47%)
Jul 23, 2018 6.470 7.000 6.160 6.330 109,982 -0.25(-3.73%)
Jul 20, 2018 5.630 7.580 5.600 6.575 670,842 +0.96(+16.99%)
Jul 19, 2018 5.330 5.800 5.300 5.620 84,295 +0.29(+5.44%)
Jul 18, 2018 5.620 5.780 5.300 5.330 35,483 -0.29(-5.16%)
Jul 17, 2018 5.600 5.850 5.450 5.620 41,990 -0.06(-1.06%)
Jul 16, 2018 5.720 5.750 5.660 5.680 6,100 +0.08(+1.43%)
Jul 13, 2018 5.500 5.720 5.500 5.600 2,675 +0.04(+0.72%)
Jul 12, 2018 5.510 5.618 5.510 5.560 1,230 +0.01(+0.18%)
Jul 11, 2018 5.490 6.010 5.420 5.550 35,105 +0.10(+1.83%)
Jul 10, 2018 5.450 6.090 5.400 5.450 107,538 +0.05(+0.93%)
Jul 09, 2018 5.510 5.650 5.400 5.400 128,347 -0.15(-2.70%)
Jul 06, 2018 5.500 5.710 5.500 5.550 16,195 -0.10(-1.77%)
Jul 05, 2018 5.720 5.875 5.650 5.650 13,221 -0.09(-1.57%)
Jul 03, 2018 5.740 5.740 5.740 0 +0.19(+3.42%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.