Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Nov 30, 2015 3.560 3.795 3.530 3.700 11,209,190 +0.15(+4.23%)
Nov 27, 2015 3.540 3.645 3.505 3.550 4,591,263 -0.09(-2.47%)
Nov 25, 2015 3.460 3.640 3.640 3.640 8,008,900 +0.13(+3.70%)
Nov 24, 2015 3.470 3.670 3.430 3.510 10,857,360 +0.12(+3.54%)
Nov 23, 2015 3.310 3.440 3.250 3.390 14,361,495 +0.10(+3.04%)
Nov 20, 2015 3.490 3.490 3.240 3.290 9,316,910 -0.17(-4.91%)
Nov 19, 2015 3.650 3.660 3.350 3.460 10,622,225 -0.23(-6.23%)
Nov 18, 2015 3.700 3.740 3.480 3.690 10,010,724 +0.08(+2.22%)
Nov 17, 2015 3.750 3.830 3.490 3.610 13,310,850 -0.14(-3.73%)
Nov 16, 2015 3.640 3.810 3.510 3.750 20,103,964 +0.21(+5.93%)
Nov 13, 2015 3.450 3.610 3.310 3.540 16,255,180 -0.02(-0.56%)
Nov 12, 2015 3.660 3.740 3.500 3.560 8,692,010 -0.21(-5.57%)
Nov 11, 2015 4.150 4.180 3.700 3.770 8,906,887 -0.43(-10.24%)
Nov 10, 2015 4.180 4.320 4.122 4.200 10,187,483 +0.01(+0.24%)
Nov 09, 2015 4.270 4.520 4.150 4.190 17,027,428 -0.05(-1.18%)
Nov 06, 2015 3.940 4.300 3.905 4.240 14,448,929 +0.23(+5.74%)
Nov 05, 2015 4.140 4.230 3.710 4.010 17,367,590 +0.04(+1.01%)
Nov 04, 2015 3.940 4.030 3.745 3.970 11,823,256 +0.06(+1.53%)
Nov 03, 2015 3.800 4.070 3.755 3.910 13,534,443 +0.21(+5.68%)
Nov 02, 2015 3.500 3.800 3.460 3.700 10,429,788 +0.16(+4.52%)
Oct 30, 2015 3.420 3.600 3.252 3.540 10,959,497 +0.17(+5.04%)
Oct 29, 2015 3.440 3.610 3.360 3.370 11,835,532 -0.12(-3.44%)
Oct 28, 2015 3.360 3.560 3.280 3.490 10,647,933 +0.22(+6.73%)
Oct 27, 2015 3.470 3.470 3.200 3.270 10,362,715 -0.32(-8.91%)
Oct 26, 2015 3.880 3.880 3.460 3.590 11,881,911 -0.27(-6.99%)
Oct 23, 2015 3.640 3.900 3.540 3.860 16,359,711 +0.14(+3.76%)
Oct 22, 2015 3.700 3.780 3.500 3.720 12,317,648 +0.15(+4.20%)
Oct 21, 2015 3.720 3.720 3.480 3.570 10,813,960 -0.17(-4.55%)
Oct 20, 2015 3.570 3.840 3.535 3.740 10,038,747 +0.16(+4.47%)
Oct 19, 2015 3.600 3.730 3.500 3.580 7,360,421 -0.15(-4.02%)
Oct 16, 2015 3.840 3.890 3.530 3.730 8,629,440 -0.08(-2.10%)
Oct 15, 2015 3.430 3.860 3.400 3.810 14,602,102 +0.30(+8.55%)
Oct 14, 2015 3.280 3.550 3.280 3.510 13,769,642 +0.21(+6.36%)
Oct 13, 2015 3.340 3.600 3.290 3.300 9,005,208 -0.17(-4.90%)
Oct 12, 2015 3.710 3.710 3.250 3.470 8,595,698 -0.25(-6.72%)
Oct 09, 2015 3.950 3.970 3.640 3.720 10,773,331 -0.14(-3.63%)
Oct 08, 2015 3.510 3.920 3.265 3.860 15,610,460 +0.42(+12.21%)
Oct 07, 2015 3.950 4.250 3.350 3.440 26,276,144 -0.38(-9.95%)
Oct 06, 2015 3.240 3.920 3.180 3.820 25,611,428 +0.62(+19.37%)
Oct 05, 2015 2.920 3.380 2.910 3.200 19,908,604 +0.37(+13.07%)
Oct 02, 2015 2.450 2.840 2.430 2.830 9,053,784 +0.33(+13.20%)
Oct 01, 2015 2.530 2.650 2.430 2.500 14,284,674 +0.06(+2.46%)
Sep 30, 2015 2.540 2.620 2.370 2.440 15,271,756 -0.09(-3.56%)
Sep 29, 2015 2.470 2.575 2.460 2.530 9,463,261 +0.07(+2.85%)
Sep 28, 2015 2.610 2.650 2.410 2.460 10,887,048 -0.22(-8.21%)
Sep 25, 2015 2.790 2.810 2.630 2.680 8,299,899 -0.06(-2.19%)
Sep 24, 2015 2.670 2.810 2.610 2.740 12,956,413 +0.05(+1.86%)
Sep 23, 2015 2.920 2.930 2.650 2.690 10,527,891 -0.13(-4.61%)
Sep 22, 2015 2.880 2.965 2.730 2.820 11,136,091 -0.12(-4.08%)
Sep 21, 2015 3.050 3.140 2.900 2.940 11,738,553 +0.04(+1.38%)
Sep 18, 2015 3.150 3.190 2.880 2.900 20,475,308 -0.32(-9.94%)
Sep 17, 2015 3.360 3.410 3.140 3.220 17,023,876 -0.09(-2.72%)
Sep 16, 2015 3.010 3.350 3.000 3.310 16,265,908 +0.36(+12.20%)
Sep 15, 2015 2.920 3.015 2.880 2.950 8,030,693 +0.04(+1.37%)
Sep 14, 2015 2.850 2.920 2.740 2.910 7,926,001 +0.02(+0.69%)
Sep 11, 2015 3.000 3.030 2.770 2.890 12,607,519 -0.16(-5.25%)
Sep 10, 2015 3.150 3.150 2.980 3.050 13,428,630 -0.04(-1.29%)
Sep 09, 2015 3.280 3.430 3.060 3.090 12,714,962 -0.25(-7.49%)
Sep 08, 2015 3.350 3.500 3.250 3.340 14,855,385 -0.22(-6.18%)
Sep 04, 2015 3.660 3.560 3.560 3.560 9,196,600 -0.18(-4.81%)
Sep 03, 2015 3.690 3.970 3.630 3.740 9,962,577 +0.03(+0.81%)
Sep 02, 2015 3.830 3.850 3.480 3.710 12,019,984 +0.06(+1.64%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.