Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Denbury Resources (NY: DNR )

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 (%)
Mar 31, 2004 3.792 4.024 3.792 4.008 822,319 +0.23(+6.17%)
Mar 30, 2004 3.708 3.789 3.708 3.775 423,832 +0.07(+1.99%)
Mar 29, 2004 3.699 3.756 3.696 3.701 417,101 +0.00(+0.13%)
Mar 26, 2004 3.637 3.720 3.625 3.696 515,961 +0.06(+1.63%)
Mar 25, 2004 3.578 3.673 3.578 3.637 382,921 +0.06(+1.66%)
Mar 24, 2004 3.589 3.592 3.542 3.578 846,613 -0.02(-0.46%)
Mar 23, 2004 3.685 3.744 3.573 3.594 1,147,818 -0.11(-2.95%)
Mar 22, 2004 3.649 3.737 3.644 3.704 444,656 +0.06(+1.63%)
Mar 19, 2004 3.654 3.654 3.582 3.644 326,235 +0.01(+0.39%)
Mar 18, 2004 3.585 3.647 3.544 3.630 175,317 +0.05(+1.26%)
Mar 17, 2004 3.556 3.589 3.509 3.585 288,059 -0.01(-0.20%)
Mar 16, 2004 3.608 3.661 3.592 3.592 240,522 +0.00(+0.07%)
Mar 15, 2004 3.632 3.666 3.566 3.589 196,456 -0.05(-1.44%)
Mar 12, 2004 3.542 3.649 3.542 3.642 157,438 +0.11(+3.16%)
Mar 11, 2004 3.637 3.637 3.518 3.530 332,966 -0.06(-1.66%)
Mar 10, 2004 3.649 3.682 3.566 3.589 187,622 -0.07(-2.01%)
Mar 09, 2004 3.647 3.682 3.601 3.663 152,600 +0.02(+0.59%)
Mar 08, 2004 3.685 3.696 3.625 3.642 472,841 -0.03(-0.71%)
Mar 05, 2004 3.649 3.732 3.645 3.668 611,770 +0.03(+0.85%)
Mar 04, 2004 3.601 3.642 3.559 3.637 296,157 +0.04(+0.99%)
Mar 03, 2004 3.627 3.627 3.573 3.601 274,597 -0.03(-0.79%)
Mar 02, 2004 3.654 3.685 3.613 3.630 304,360 -0.02(-0.59%)
Mar 01, 2004 3.592 3.696 3.578 3.651 444,551 +0.06(+1.65%)
Feb 27, 2004 3.566 3.597 3.549 3.592 238,103 +0.03(+0.73%)
Feb 26, 2004 3.435 3.566 3.428 3.566 318,032 +0.14(+4.17%)
Feb 25, 2004 3.387 3.459 3.368 3.423 385,656 +0.04(+1.05%)
Feb 24, 2004 3.340 3.392 3.304 3.387 265,763 +0.05(+1.42%)
Feb 23, 2004 3.425 3.425 3.328 3.340 409,634 -0.11(-3.17%)
Feb 20, 2004 3.509 3.521 3.442 3.449 231,057 -0.06(-1.63%)
Feb 19, 2004 3.473 3.616 3.473 3.506 189,725 -0.04(-1.01%)
Feb 18, 2004 3.625 3.625 3.542 3.542 96,650 -0.08(-2.30%)
Feb 17, 2004 3.566 3.625 3.518 3.625 194,458 +0.07(+2.01%)
Feb 13, 2004 3.613 3.654 3.542 3.554 606,406 -0.16(-4.35%)
Feb 12, 2004 3.561 3.739 3.544 3.715 437,609 +0.14(+3.85%)
Feb 11, 2004 3.506 3.578 3.494 3.578 495,978 +0.07(+1.96%)
Feb 10, 2004 3.423 3.516 3.409 3.509 140,506 +0.07(+2.15%)
Feb 09, 2004 3.376 3.482 3.361 3.435 257,454 +0.08(+2.48%)
Feb 06, 2004 3.304 3.376 3.304 3.352 142,820 +0.04(+1.08%)
Feb 05, 2004 3.309 3.340 3.269 3.316 327,918 +0.02(+0.65%)
Feb 04, 2004 3.299 3.371 3.269 3.295 268,182 -0.02(-0.50%)
Feb 03, 2004 3.335 3.359 3.280 3.311 286,691 -0.05(-1.42%)
Feb 02, 2004 3.376 3.411 3.328 3.359 398,276 -0.03(-0.77%)
Jan 30, 2004 3.387 3.411 3.376 3.385 400,169 -0.03(-0.77%)
Jan 29, 2004 3.423 3.506 3.307 3.411 903,931 -0.05(-1.51%)
Jan 28, 2004 3.516 3.530 3.411 3.463 339,486 -0.05(-1.49%)
Jan 27, 2004 3.494 3.537 3.466 3.516 451,702 +0.02(+0.61%)
Jan 26, 2004 3.490 3.494 3.352 3.494 550,141 +0.00(+0.14%)
Jan 23, 2004 3.392 3.492 3.376 3.490 207,183 +0.10(+2.87%)
Jan 22, 2004 3.409 3.452 3.385 3.392 255,035 -0.02(-0.70%)
Jan 21, 2004 3.385 3.444 3.352 3.416 298,155 +0.04(+1.05%)
Jan 20, 2004 3.295 3.380 3.266 3.380 469,265 +0.10(+3.12%)
Jan 16, 2004 3.269 3.292 3.152 3.278 220,645 +0.02(+0.58%)
Jan 15, 2004 3.299 3.352 3.257 3.259 412,053 -0.04(-1.22%)
Jan 14, 2004 3.271 3.316 3.233 3.299 192,880 +0.03(+0.95%)
Jan 13, 2004 3.292 3.304 3.257 3.269 149,025 -0.02(-0.51%)
Jan 12, 2004 3.328 3.340 3.285 3.285 179,313 -0.04(-1.29%)
Jan 09, 2004 3.269 3.352 3.269 3.328 524,585 +0.06(+1.74%)
Jan 08, 2004 3.269 3.280 3.238 3.271 132,408 +0.01(+0.44%)
Jan 07, 2004 3.269 3.269 3.173 3.257 423,727 +0.00(+0.00%)
Jan 06, 2004 3.269 3.302 3.233 3.257 250,513 +0.00(+0.15%)
Jan 05, 2004 3.269 3.304 3.252 3.252 293,843 -0.04(-1.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.