Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 31, 2016 3.050 3.150 2.960 3.080 11,629,075 -0.02(-0.65%)
Aug 30, 2016 3.190 3.300 3.070 3.100 7,351,027 -0.07(-2.21%)
Aug 29, 2016 3.000 3.170 2.990 3.170 6,219,154 +0.09(+2.92%)
Aug 26, 2016 3.040 3.210 3.035 3.080 8,690,527 +0.04(+1.32%)
Aug 25, 2016 2.980 3.110 2.960 3.040 7,297,189 +0.05(+1.67%)
Aug 24, 2016 3.050 3.150 2.970 2.990 7,376,967 -0.15(-4.78%)
Aug 23, 2016 2.960 3.200 2.950 3.140 8,688,391 +0.15(+5.02%)
Aug 22, 2016 3.050 3.140 2.960 2.990 9,479,411 -0.18(-5.68%)
Aug 19, 2016 3.310 3.350 3.160 3.170 14,600,029 -0.21(-6.21%)
Aug 18, 2016 3.110 3.380 3.110 3.380 13,779,767 +0.32(+10.46%)
Aug 17, 2016 3.080 3.140 3.000 3.060 10,506,987 -0.07(-2.24%)
Aug 16, 2016 3.100 3.185 3.020 3.130 8,682,595 +0.00(+0.00%)
Aug 15, 2016 2.960 3.200 2.930 3.130 12,278,188 +0.25(+8.68%)
Aug 12, 2016 2.980 3.010 2.820 2.880 7,476,912 +0.02(+0.70%)
Aug 11, 2016 2.820 2.940 2.730 2.860 11,889,623 +0.11(+4.00%)
Aug 10, 2016 2.940 3.006 2.730 2.750 13,625,720 -0.26(-8.64%)
Aug 09, 2016 3.270 3.290 2.980 3.010 13,275,023 -0.19(-5.94%)
Aug 08, 2016 3.090 3.420 3.090 3.200 17,919,466 +0.18(+5.96%)
Aug 05, 2016 3.040 3.110 2.920 3.020 10,600,897 +0.03(+1.00%)
Aug 04, 2016 2.710 3.125 2.650 2.990 22,479,644 +0.33(+12.41%)
Aug 03, 2016 2.680 2.710 2.520 2.660 12,544,657 +0.00(+0.00%)
Aug 02, 2016 2.860 2.900 2.580 2.660 10,318,341 -0.06(-2.21%)
Aug 01, 2016 2.850 2.850 2.710 2.720 7,849,601 -0.18(-6.21%)
Jul 29, 2016 2.880 2.900 2.710 2.900 10,811,210 -0.04(-1.36%)
Jul 28, 2016 2.900 3.030 2.860 2.940 7,458,684 +0.01(+0.34%)
Jul 27, 2016 3.060 3.180 2.820 2.930 9,345,558 -0.12(-3.93%)
Jul 26, 2016 2.840 3.080 2.800 3.050 6,559,307 +0.15(+5.17%)
Jul 25, 2016 2.960 2.960 2.790 2.900 7,238,157 -0.14(-4.61%)
Jul 22, 2016 3.150 3.150 2.970 3.040 7,505,323 -0.09(-2.88%)
Jul 21, 2016 3.330 3.439 3.100 3.130 7,800,406 -0.21(-6.29%)
Jul 20, 2016 3.200 3.350 3.100 3.340 5,999,675 +0.10(+3.09%)
Jul 19, 2016 3.300 3.300 3.190 3.240 5,223,312 -0.03(-0.92%)
Jul 18, 2016 3.220 3.310 3.140 3.270 6,037,624 +0.00(+0.00%)
Jul 15, 2016 3.450 3.460 3.240 3.270 6,032,954 -0.15(-4.39%)
Jul 14, 2016 3.480 3.500 3.390 3.420 6,520,135 +0.07(+2.09%)
Jul 13, 2016 3.690 3.730 3.300 3.350 9,392,243 -0.32(-8.72%)
Jul 12, 2016 3.290 3.740 3.265 3.670 13,927,922 +0.54(+17.25%)
Jul 11, 2016 3.220 3.290 3.100 3.130 7,404,093 -0.09(-2.80%)
Jul 08, 2016 3.220 3.270 3.120 3.220 8,068,194 +0.10(+3.21%)
Jul 07, 2016 3.300 3.400 3.070 3.120 12,140,034 -0.11(-3.41%)
Jul 06, 2016 3.190 3.310 3.100 3.230 14,855,781 -0.02(-0.62%)
Jul 05, 2016 3.520 3.520 3.120 3.250 12,978,478 -0.39(-10.71%)
Jul 01, 2016 3.630 3.640 3.640 3.640 11,280,700 +0.05(+1.39%)
Jun 30, 2016 3.840 3.840 3.563 3.590 14,619,012 -0.21(-5.53%)
Jun 29, 2016 3.980 4.060 3.790 3.800 15,739,267 -0.06(-1.55%)
Jun 28, 2016 4.050 4.090 3.750 3.860 14,771,397 +0.07(+1.85%)
Jun 27, 2016 4.160 4.210 3.750 3.790 11,545,558 -0.51(-11.86%)
Jun 24, 2016 4.280 4.480 4.210 4.300 44,544,884 -0.38(-8.12%)
Jun 23, 2016 4.460 4.695 4.460 4.680 9,637,802 +0.24(+5.41%)
Jun 22, 2016 4.620 4.620 4.390 4.440 8,048,337 -0.04(-0.89%)
Jun 21, 2016 4.380 4.580 4.320 4.480 9,476,653 +0.02(+0.45%)
Jun 20, 2016 4.410 4.540 4.290 4.460 11,368,720 +0.23(+5.44%)
Jun 17, 2016 4.110 4.300 4.100 4.230 15,194,963 +0.27(+6.82%)
Jun 16, 2016 3.970 4.040 3.850 3.960 10,745,312 -0.12(-2.94%)
Jun 15, 2016 3.880 4.200 3.850 4.080 10,999,953 +0.20(+5.15%)
Jun 14, 2016 3.830 3.993 3.700 3.880 8,303,669 +0.01(+0.26%)
Jun 13, 2016 3.740 4.060 3.700 3.870 9,900,747 +0.05(+1.31%)
Jun 10, 2016 4.100 4.130 3.800 3.820 12,513,779 -0.37(-8.83%)
Jun 09, 2016 4.400 4.440 4.150 4.190 13,477,007 -0.33(-7.30%)
Jun 08, 2016 4.520 4.735 4.490 4.520 10,798,733 +0.14(+3.20%)
Jun 07, 2016 4.400 4.450 4.280 4.380 16,341,982 +0.06(+1.39%)
Jun 06, 2016 4.400 4.420 4.205 4.320 10,563,258 +0.10(+2.37%)
Jun 03, 2016 4.210 4.310 4.115 4.220 10,279,767 +0.02(+0.48%)
Jun 02, 2016 4.060 4.210 3.930 4.200 12,610,646 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.