Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Denison Mines Corp.
(NY:
DNN
)
2.240
+0.140 (+6.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
0.5391
0.5400
0.5241
0.5272
932,660
-0.00(-0.53%)
Jul 28, 2016
0.5401
0.5500
0.5300
0.5300
149,626
-0.02(-2.75%)
Jul 27, 2016
0.5487
0.5500
0.5351
0.5450
349,105
+0.01(+0.93%)
Jul 26, 2016
0.5300
0.5480
0.5269
0.5400
389,250
+0.01(+1.89%)
Jul 25, 2016
0.5500
0.5537
0.5300
0.5300
192,010
-0.02(-3.64%)
Jul 22, 2016
0.5500
0.5563
0.5445
0.5500
89,929
-0.00(-0.25%)
Jul 21, 2016
0.5600
0.5600
0.5490
0.5514
85,199
-0.00(-0.04%)
Jul 20, 2016
0.5598
0.5599
0.5420
0.5516
72,424
+0.00(+0.24%)
Jul 19, 2016
0.5600
0.5628
0.5500
0.5503
172,165
-0.01(-1.42%)
Jul 18, 2016
0.5600
0.5667
0.5445
0.5582
138,271
-0.00(-0.34%)
Jul 15, 2016
0.5560
0.5630
0.5461
0.5601
111,510
+0.00(+0.70%)
Jul 14, 2016
0.5596
0.5643
0.5470
0.5562
206,278
+0.00(+0.11%)
Jul 13, 2016
0.5700
0.5800
0.5528
0.5556
225,445
-0.01(-2.49%)
Jul 12, 2016
0.5319
0.5778
0.5319
0.5698
468,491
+0.03(+5.79%)
Jul 11, 2016
0.5300
0.5400
0.5300
0.5386
356,085
+0.01(+1.34%)
Jul 08, 2016
0.5300
0.5500
0.5314
0.5315
364,571
-0.00(-0.90%)
Jul 07, 2016
0.5325
0.5450
0.5299
0.5363
204,275
-0.00(-0.69%)
Jul 06, 2016
0.5500
0.5500
0.5300
0.5400
364,741
-0.00(-0.17%)
Jul 05, 2016
0.5600
0.5654
0.5401
0.5409
162,506
-0.00(-0.84%)
Jul 01, 2016
0.5500
0.5455
0.5455
0.5455
213,900
-0.00(-0.82%)
Jun 30, 2016
0.5300
0.5500
0.5289
0.5500
247,439
+0.02(+3.42%)
Jun 29, 2016
0.5240
0.5480
0.5240
0.5318
213,590
-0.01(-1.35%)
Jun 28, 2016
0.5100
0.5400
0.5200
0.5391
218,894
+0.02(+3.67%)
Jun 27, 2016
0.5400
0.5458
0.5010
0.5200
624,913
-0.02(-3.72%)
Jun 24, 2016
0.5600
0.5668
0.5400
0.5401
319,612
-0.04(-6.88%)
Jun 23, 2016
0.5622
0.5879
0.5622
0.5800
169,106
+0.02(+3.61%)
Jun 22, 2016
0.5650
0.5900
0.5500
0.5598
170,501
-0.01(-1.41%)
Jun 21, 2016
0.5800
0.5949
0.5522
0.5678
229,709
-0.01(-1.95%)
Jun 20, 2016
0.5814
0.5814
0.5675
0.5791
366,332
+0.01(+1.60%)
Jun 17, 2016
0.5615
0.5700
0.5560
0.5700
141,599
+0.02(+3.64%)
Jun 16, 2016
0.5450
0.5640
0.5429
0.5500
268,126
-0.01(-0.99%)
Jun 15, 2016
0.5450
0.5688
0.5400
0.5555
161,603
+0.02(+2.87%)
Jun 14, 2016
0.5429
0.5552
0.5301
0.5400
401,682
-0.01(-2.53%)
Jun 13, 2016
0.5500
0.5650
0.5451
0.5540
378,360
-0.01(-1.95%)
Jun 10, 2016
0.5729
0.5832
0.5541
0.5650
493,190
-0.02(-2.59%)
Jun 09, 2016
0.5600
0.5800
0.5558
0.5800
633,351
+0.01(+1.75%)
Jun 08, 2016
0.5800
0.5860
0.5600
0.5700
375,405
+0.01(+1.97%)
Jun 07, 2016
0.5600
0.5802
0.5450
0.5590
1,158,981
+0.02(+3.52%)
Jun 06, 2016
0.5500
0.5500
0.5202
0.5400
1,032,682
+0.02(+3.89%)
Jun 03, 2016
0.5200
0.5435
0.5100
0.5198
618,295
+0.01(+1.37%)
Jun 02, 2016
0.4900
0.5180
0.4900
0.5128
606,223
+0.02(+4.02%)
Jun 01, 2016
0.4900
0.4950
0.4800
0.4930
142,295
+0.00(+0.61%)
May 31, 2016
0.4842
0.4900
0.4800
0.4900
160,859
+0.01(+2.57%)
May 27, 2016
0.4900
0.4777
0.4777
0.4777
139,200
-0.01(-1.57%)
May 26, 2016
0.4853
0.4973
0.4788
0.4853
188,080
+0.01(+1.10%)
May 25, 2016
0.4850
0.5057
0.4800
0.4800
242,829
+0.00(+0.00%)
May 24, 2016
0.5043
0.5043
0.4800
0.4800
161,415
-0.02(-4.00%)
May 23, 2016
0.5000
0.5002
0.4820
0.5000
114,776
+0.01(+1.21%)
May 20, 2016
0.5000
0.5058
0.4845
0.4940
182,332
-0.01(-2.33%)
May 19, 2016
0.4900
0.5059
0.4727
0.5058
216,981
+0.01(+1.34%)
May 18, 2016
0.5100
0.5182
0.4927
0.4991
166,860
-0.02(-3.42%)
May 17, 2016
0.5250
0.5300
0.5000
0.5168
243,844
+0.01(+2.87%)
May 16, 2016
0.4858
0.5135
0.4858
0.5024
348,599
+0.00(+0.48%)
May 13, 2016
0.5064
0.5100
0.4700
0.5000
340,720
-0.00(-0.48%)
May 12, 2016
0.5200
0.5375
0.5000
0.5024
292,071
-0.03(-4.85%)
May 11, 2016
0.5100
0.5280
0.5100
0.5280
180,788
+0.01(+2.13%)
May 10, 2016
0.5200
0.5249
0.5149
0.5170
96,779
-0.01(-1.28%)
May 09, 2016
0.5418
0.5418
0.5128
0.5237
353,526
-0.01(-1.62%)
May 06, 2016
0.5300
0.5434
0.5200
0.5323
269,843
+0.01(+2.37%)
May 05, 2016
0.5200
0.5300
0.5200
0.5200
235,957
+0.01(+1.46%)
May 04, 2016
0.5300
0.5627
0.5116
0.5125
644,637
-0.04(-6.82%)
May 03, 2016
0.5900
0.5923
0.5460
0.5500
912,653
-0.04(-7.06%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.