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 (%)
Aug 30, 2019 1.180 1.190 1.050 1.080 8,633,900 -0.09(-7.69%)
Aug 29, 2019 1.090 1.190 1.080 1.170 15,630,031 +0.10(+9.35%)
Aug 28, 2019 1.050 1.100 1.030 1.070 10,496,089 +0.03(+2.88%)
Aug 27, 2019 1.040 1.050 0.9800 1.040 7,045,924 +0.01(+0.97%)
Aug 26, 2019 1.070 1.080 1.020 1.030 5,210,463 +0.01(+0.98%)
Aug 23, 2019 1.090 1.110 1.000 1.020 15,337,600 -0.10(-8.93%)
Aug 22, 2019 1.180 1.180 1.100 1.120 6,969,734 -0.04(-3.45%)
Aug 21, 2019 1.160 1.210 1.120 1.160 12,367,593 +0.03(+2.65%)
Aug 20, 2019 1.090 1.145 1.050 1.130 10,873,129 +0.02(+1.80%)
Aug 19, 2019 1.090 1.110 1.040 1.110 12,531,633 +0.05(+4.72%)
Aug 16, 2019 1.010 1.070 0.9999 1.060 10,494,600 +0.07(+6.53%)
Aug 15, 2019 0.9690 0.9962 0.9609 0.9950 7,019,112 +0.03(+2.91%)
Aug 14, 2019 0.9601 1.060 0.9300 0.9669 18,450,348 -0.05(-5.21%)
Aug 13, 2019 1.030 1.100 1.000 1.020 15,308,528 -0.02(-1.92%)
Aug 12, 2019 1.010 1.070 0.9800 1.040 9,669,859 +0.01(+0.97%)
Aug 09, 2019 1.080 1.110 1.010 1.030 13,187,100 -0.04(-3.74%)
Aug 08, 2019 0.9600 1.080 0.9600 1.070 15,149,613 +0.12(+12.67%)
Aug 07, 2019 0.9800 0.9870 0.8650 0.9497 18,671,950 +0.00(+0.34%)
Aug 06, 2019 0.9945 0.9970 0.9300 0.9465 13,859,422 -0.02(-2.42%)
Aug 05, 2019 1.000 1.000 0.9100 0.9700 13,575,203 -0.05(-4.90%)
Aug 02, 2019 1.050 1.080 1.020 1.020 5,695,000 -0.01(-0.97%)
Aug 01, 2019 1.080 1.090 1.010 1.030 18,346,114 -0.10(-8.85%)
Jul 31, 2019 1.180 1.240 1.120 1.130 21,628,988 -0.05(-4.24%)
Jul 30, 2019 1.020 1.180 1.010 1.180 17,727,556 +0.14(+13.46%)
Jul 29, 2019 1.050 1.070 1.030 1.040 11,882,052 -0.01(-0.95%)
Jul 26, 2019 1.090 1.090 1.000 1.050 15,779,600 -0.03(-2.78%)
Jul 25, 2019 1.130 1.140 1.070 1.080 13,805,761 -0.05(-4.42%)
Jul 24, 2019 1.140 1.170 1.100 1.130 10,216,537 +0.00(+0.00%)
Jul 23, 2019 1.120 1.170 1.110 1.130 11,740,432 +0.02(+1.80%)
Jul 22, 2019 1.120 1.170 1.090 1.110 9,043,280 +0.00(+0.00%)
Jul 19, 2019 1.090 1.130 1.070 1.110 8,583,300 +0.03(+2.78%)
Jul 18, 2019 1.130 1.140 1.060 1.080 17,653,480 -0.04(-3.57%)
Jul 17, 2019 1.190 1.210 1.120 1.120 16,880,856 -0.07(-5.88%)
Jul 16, 2019 1.220 1.260 1.170 1.190 14,422,170 -0.03(-2.46%)
Jul 15, 2019 1.300 1.325 1.210 1.220 13,812,383 -0.07(-5.43%)
Jul 12, 2019 1.280 1.330 1.260 1.290 9,839,300 +0.02(+1.57%)
Jul 11, 2019 1.310 1.330 1.260 1.270 9,268,932 -0.03(-2.31%)
Jul 10, 2019 1.230 1.300 1.230 1.300 16,346,748 +0.09(+7.44%)
Jul 09, 2019 1.190 1.210 1.150 1.210 10,295,459 +0.01(+0.83%)
Jul 08, 2019 1.220 1.240 1.180 1.200 11,318,537 -0.02(-1.64%)
Jul 05, 2019 1.200 1.245 1.180 1.220 8,001,500 +0.02(+1.67%)
Jul 03, 2019 1.250 1.255 1.180 1.200 8,894,800 -0.02(-1.64%)
Jul 02, 2019 1.290 1.290 1.210 1.220 15,213,233 -0.07(-5.43%)
Jul 01, 2019 1.300 1.340 1.250 1.290 12,973,817 +0.05(+4.03%)
Jun 28, 2019 1.300 1.320 1.225 1.240 18,539,100 -0.03(-2.36%)
Jun 27, 2019 1.260 1.290 1.234 1.270 6,578,349 +0.00(+0.00%)
Jun 26, 2019 1.220 1.300 1.200 1.270 16,969,468 +0.12(+10.43%)
Jun 25, 2019 1.220 1.230 1.150 1.150 12,936,866 -0.06(-4.96%)
Jun 24, 2019 1.370 1.390 1.200 1.210 17,103,660 -0.11(-8.33%)
Jun 21, 2019 1.380 1.430 1.300 1.320 20,640,100 -0.05(-3.65%)
Jun 20, 2019 1.360 1.440 1.320 1.370 21,767,628 +0.09(+7.03%)
Jun 19, 2019 1.340 1.370 1.280 1.280 11,069,652 -0.06(-4.48%)
Jun 18, 2019 1.270 1.385 1.260 1.340 17,953,780 +0.08(+6.35%)
Jun 17, 2019 1.200 1.290 1.190 1.260 7,636,981 +0.05(+4.13%)
Jun 14, 2019 1.250 1.280 1.170 1.210 10,018,900 -0.05(-3.97%)
Jun 13, 2019 1.210 1.270 1.180 1.260 16,177,139 +0.12(+10.53%)
Jun 12, 2019 1.220 1.220 1.120 1.140 15,569,441 -0.10(-8.06%)
Jun 11, 2019 1.280 1.290 1.230 1.240 11,276,720 -0.01(-0.80%)
Jun 10, 2019 1.370 1.410 1.250 1.250 17,600,644 -0.12(-8.76%)
Jun 07, 2019 1.320 1.390 1.260 1.370 13,404,500 +0.04(+3.01%)
Jun 06, 2019 1.350 1.380 1.270 1.330 14,508,886 -0.02(-1.48%)
Jun 05, 2019 1.470 1.480 1.330 1.350 17,846,296 -0.14(-9.40%)
Jun 04, 2019 1.480 1.520 1.450 1.490 12,173,894 +0.02(+1.36%)
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.