Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Jul 02, 2018 5.060 5.697 5.060 5.550 113,314 +0.33(+6.32%)
Jun 29, 2018 5.270 5.400 5.100 5.220 94,479 -0.17(-3.15%)
Jun 28, 2018 5.250 6.250 4.925 5.390 267,753 +0.31(+6.21%)
Jun 27, 2018 5.201 5.230 5.075 5.075 4,655 -0.13(-2.59%)
Jun 26, 2018 5.189 5.210 5.150 5.210 592 +0.05(+0.97%)
Jun 25, 2018 5.300 5.300 5.120 5.160 3,079 -0.15(-2.82%)
Jun 22, 2018 5.580 5.580 5.310 5.310 8,702 -0.27(-4.84%)
Jun 21, 2018 4.750 5.750 4.750 5.580 112,502 +0.78(+16.25%)
Jun 20, 2018 5.000 5.012 4.800 4.800 16,591 -0.20(-4.00%)
Jun 19, 2018 5.030 5.065 5.000 5.000 8,243 -0.03(-0.60%)
Jun 18, 2018 5.030 5.089 5.030 5.030 14,332 -0.02(-0.40%)
Jun 15, 2018 5.590 5.000 5.050 64,467 -0.54(-9.66%)
Jun 14, 2018 5.930 5.945 5.590 5.590 42,204 -0.21(-3.62%)
Jun 13, 2018 5.820 5.900 5.750 5.800 23,921 -0.02(-0.34%)
Jun 12, 2018 5.910 5.970 5.820 5.820 26,963 -0.12(-2.02%)
Jun 11, 2018 5.910 6.005 5.820 5.940 38,781 +0.09(+1.54%)
Jun 08, 2018 5.800 5.950 5.800 5.850 4,842 +0.02(+0.34%)
Jun 07, 2018 5.840 5.840 5.810 5.830 5,418 +0.02(+0.34%)
Jun 06, 2018 5.800 5.810 26,494 -0.20(-3.33%)
Jun 05, 2018 6.270 6.300 6.010 6.010 16,758 -0.22(-3.53%)
Jun 04, 2018 6.300 6.300 6.150 6.230 18,737 -0.11(-1.74%)
Jun 01, 2018 6.610 6.700 6.340 6.340 27,137 -0.26(-3.94%)
May 31, 2018 6.550 6.674 6.200 6.600 103,848 -0.15(-2.22%)
May 30, 2018 6.300 7.040 6.300 6.750 31,531 +0.45(+7.14%)
May 29, 2018 6.630 6.630 6.210 6.300 18,797 -0.33(-4.98%)
May 25, 2018 6.630 6.630 6.630 0 +0.28(+4.41%)
May 24, 2018 6.259 6.400 6.210 6.350 15,829 +0.06(+0.95%)
May 23, 2018 6.200 6.290 6.172 6.290 6,698 +0.14(+2.28%)
May 22, 2018 6.310 6.450 6.150 6.150 28,621 -0.17(-2.69%)
May 21, 2018 6.348 6.350 6.306 6.320 2,843 -0.03(-0.47%)
May 18, 2018 6.300 6.390 6.265 6.350 9,029 +0.04(+0.63%)
May 17, 2018 6.433 6.450 6.310 6.310 11,957 -0.14(-2.17%)
May 16, 2018 6.315 6.490 6.310 6.450 6,998 +0.17(+2.71%)
May 15, 2018 6.220 6.315 6.200 6.280 28,638 -0.06(-0.95%)
May 14, 2018 6.300 6.340 6.224 6.340 7,708 +0.12(+1.93%)
May 11, 2018 6.380 6.380 6.210 6.220 19,541 -0.18(-2.81%)
May 10, 2018 6.320 6.480 6.320 6.400 1,997 +0.23(+3.73%)
May 09, 2018 6.210 6.295 6.165 6.170 3,100 -0.06(-0.96%)
May 08, 2018 6.660 6.660 6.165 6.230 14,166 -0.32(-4.89%)
May 07, 2018 6.160 6.710 6.160 6.550 38,833 +0.25(+3.97%)
May 04, 2018 5.800 6.400 5.800 6.300 29,048 +0.54(+9.38%)
May 03, 2018 5.500 5.762 5.490 5.760 262,737 +0.26(+4.73%)
May 02, 2018 5.620 5.655 5.500 5.500 11,945 -0.18(-3.17%)
May 01, 2018 5.700 5.700 5.500 5.680 41,723 -0.02(-0.35%)
Apr 30, 2018 5.770 5.770 5.700 5.700 3,870 +0.00(+0.00%)
Apr 27, 2018 5.780 5.780 5.690 5.700 4,056 -0.08(-1.41%)
Apr 26, 2018 5.720 5.788 5.720 5.782 10,454 +0.05(+0.90%)
Apr 25, 2018 6.420 6.420 5.690 5.730 35,292 -0.70(-10.89%)
Apr 24, 2018 6.800 6.800 6.430 6.430 11,643 -0.24(-3.60%)
Apr 23, 2018 6.700 6.700 6.650 6.670 4,703 -0.01(-0.15%)
Apr 20, 2018 6.680 6.720 6.610 6.680 15,228 -0.05(-0.74%)
Apr 19, 2018 6.800 6.837 6.700 6.730 4,726 -0.07(-1.03%)
Apr 18, 2018 6.950 6.950 6.800 6.800 5,400 -0.10(-1.45%)
Apr 17, 2018 8.150 8.220 6.710 6.900 66,909 -1.32(-16.06%)
Apr 16, 2018 8.210 8.225 8.160 8.220 4,055 -0.03(-0.36%)
Apr 13, 2018 8.425 8.425 8.200 8.250 11,353 -0.17(-2.02%)
Apr 12, 2018 8.600 8.600 8.400 8.420 3,676 -0.21(-2.43%)
Apr 11, 2018 8.750 8.750 8.550 8.630 13,619 -0.07(-0.80%)
Apr 10, 2018 8.840 8.840 8.700 8.700 2,528 -0.10(-1.14%)
Apr 09, 2018 8.800 8.900 8.800 8.800 4,818 +0.01(+0.11%)
Apr 06, 2018 8.977 9.000 8.790 8.790 4,449 -0.21(-2.33%)
Apr 05, 2018 9.090 9.100 8.990 9.000 39,791 -0.15(-1.64%)
Apr 04, 2018 9.100 9.150 9.000 9.150 13,987 +0.05(+0.55%)
Apr 03, 2018 8.950 9.100 8.950 9.100 12,984 +0.11(+1.22%)
Apr 02, 2018 8.980 9.038 8.740 8.990 11,541 +0.00(+0.00%)
Mar 29, 2018 8.990 8.990 8.990 0 -0.35(-3.75%)
Mar 28, 2018 9.500 9.508 9.250 9.340 12,689 -0.18(-1.89%)
Mar 27, 2018 9.800 9.800 9.520 9.520 4,730 -0.28(-2.86%)
Mar 26, 2018 9.720 9.800 9.710 9.800 2,270 +0.09(+0.93%)
Mar 23, 2018 9.600 9.710 9.600 9.710 4,344 +0.00(+0.00%)
Mar 22, 2018 9.850 9.850 9.680 9.710 6,764 -0.24(-2.41%)
Mar 21, 2018 9.890 9.950 9.860 9.950 1,397 +0.02(+0.20%)
Mar 20, 2018 10.00 10.00 9.891 9.930 3,498 -0.05(-0.50%)
Mar 19, 2018 10.43 10.43 9.800 9.980 5,833 -0.45(-4.31%)
Mar 16, 2018 10.75 10.75 10.17 10.43 9,871 -0.41(-3.75%)
Mar 15, 2018 11.00 11.25 10.80 10.84 8,498 +0.04(+0.34%)
Mar 14, 2018 10.88 10.61 10.80 9,272 -0.08(-0.74%)
Mar 13, 2018 11.00 11.25 10.88 10.88 16,420 -0.12(-1.09%)
Mar 12, 2018 10.63 11.00 10.21 11.00 27,240 +0.32(+3.00%)
Mar 09, 2018 10.40 10.68 10.03 10.68 23,386 +0.24(+2.30%)
Mar 08, 2018 10.20 10.45 10.14 10.44 13,135 +0.19(+1.85%)
Mar 07, 2018 10.25 10.03 10.25 7,614 +0.17(+1.69%)
Mar 06, 2018 10.14 10.14 10.03 10.08 2,618 -0.10(-0.98%)
Mar 05, 2018 10.07 10.21 9.680 10.18 12,572 -0.07(-0.68%)
Mar 02, 2018 10.06 10.25 9.500 10.25 19,002 +0.21(+2.09%)
Mar 01, 2018 10.19 10.19 10.00 10.04 5,894 -0.15(-1.47%)
Feb 28, 2018 10.01 10.20 9.950 10.19 16,177 +0.18(+1.80%)
Feb 27, 2018 9.960 10.29 9.960 10.01 18,961 -0.15(-1.48%)
Feb 26, 2018 10.34 10.40 9.960 10.16 22,676 -0.11(-1.07%)
Feb 23, 2018 10.35 10.50 10.04 10.27 22,219 +0.27(+2.70%)
Feb 22, 2018 9.900 10.20 9.900 10.00 62,730 +0.00(+0.00%)
Feb 21, 2018 10.65 10.65 9.890 10.00 21,026 -0.57(-5.39%)
Feb 20, 2018 10.00 10.62 9.780 10.57 41,826 +0.34(+3.32%)
Feb 16, 2018 10.23 10.23 10.23 0 +1.18(+13.04%)
Feb 15, 2018 9.750 9.750 8.650 9.050 30,220 -0.95(-9.50%)
Feb 14, 2018 10.45 10.71 9.560 10.00 89,684 -0.48(-4.58%)
Feb 13, 2018 10.40 11.00 10.06 10.48 312,867 +0.23(+2.24%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.