Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
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
)
2.420
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2015
0.4500
0.4980
0.4980
0.4980
905,500
+0.05(+11.76%)
Dec 30, 2015
0.4448
0.4530
0.4400
0.4456
542,807
-0.00(-0.87%)
Dec 29, 2015
0.4440
0.4600
0.4317
0.4495
663,279
+0.01(+2.16%)
Dec 28, 2015
0.4350
0.4475
0.4350
0.4400
317,660
+0.01(+1.59%)
Dec 24, 2015
0.4300
0.4331
0.4331
0.4331
96,600
+0.00(+0.72%)
Dec 23, 2015
0.4476
0.4481
0.4300
0.4300
596,699
-0.01(-2.67%)
Dec 22, 2015
0.4318
0.4500
0.4311
0.4418
483,903
+0.01(+2.32%)
Dec 21, 2015
0.4095
0.4375
0.4000
0.4318
851,656
+0.03(+7.95%)
Dec 18, 2015
0.3709
0.4000
0.3709
0.4000
510,160
+0.03(+6.67%)
Dec 17, 2015
0.3700
0.3811
0.3700
0.3750
1,091,550
+0.01(+1.35%)
Dec 16, 2015
0.3800
0.3899
0.3700
0.3700
558,101
-0.01(-2.63%)
Dec 15, 2015
0.3650
0.3900
0.3600
0.3800
498,532
+0.01(+3.26%)
Dec 14, 2015
0.3650
0.3700
0.3650
0.3680
244,797
+0.00(+0.82%)
Dec 11, 2015
0.3814
0.3814
0.3650
0.3650
564,026
-0.00(-1.08%)
Dec 10, 2015
0.3500
0.3826
0.3500
0.3690
969,747
+0.02(+4.38%)
Dec 09, 2015
0.3610
0.3667
0.3500
0.3535
301,535
-0.00(-1.31%)
Dec 08, 2015
0.3600
0.3621
0.3500
0.3582
439,396
-0.00(-0.25%)
Dec 07, 2015
0.3700
0.3701
0.3570
0.3591
666,964
-0.01(-2.95%)
Dec 04, 2015
0.3900
0.3900
0.3700
0.3700
373,326
-0.00(-0.27%)
Dec 03, 2015
0.3810
0.3900
0.3710
0.3710
210,331
-0.01(-2.60%)
Dec 02, 2015
0.4000
0.4131
0.3806
0.3809
403,864
-0.02(-5.01%)
Dec 01, 2015
0.3950
0.4055
0.3800
0.4010
1,117,037
+0.02(+4.16%)
Nov 30, 2015
0.3700
0.3900
0.3700
0.3850
415,679
+0.00(+0.92%)
Nov 27, 2015
0.3908
0.3908
0.3700
0.3815
235,167
+0.00(+0.63%)
Nov 25, 2015
0.3700
0.3791
0.3791
0.3791
680,000
+0.01(+3.07%)
Nov 24, 2015
0.3659
0.3760
0.3635
0.3678
413,989
+0.00(+0.46%)
Nov 23, 2015
0.3800
0.3800
0.3649
0.3661
320,765
-0.01(-1.88%)
Nov 20, 2015
0.3800
0.3800
0.3724
0.3731
199,157
-0.01(-1.82%)
Nov 19, 2015
0.3850
0.3850
0.3716
0.3800
388,798
-0.00(-0.65%)
Nov 18, 2015
0.3900
0.3907
0.3710
0.3825
484,423
-0.00(-0.68%)
Nov 17, 2015
0.3900
0.3900
0.3744
0.3851
372,368
-0.01(-1.66%)
Nov 16, 2015
0.3809
0.3985
0.3731
0.3916
270,956
+0.00(+0.38%)
Nov 13, 2015
0.4025
0.4065
0.3851
0.3901
526,363
-0.00(-1.24%)
Nov 12, 2015
0.4090
0.4099
0.3950
0.3950
233,490
-0.01(-3.21%)
Nov 11, 2015
0.4000
0.4119
0.4000
0.4081
349,521
+0.01(+2.02%)
Nov 10, 2015
0.4100
0.4151
0.4000
0.4000
427,842
-0.01(-1.23%)
Nov 09, 2015
0.4050
0.4113
0.4046
0.4050
215,243
+0.00(+0.00%)
Nov 06, 2015
0.4250
0.4250
0.4000
0.4050
187,012
-0.02(-3.91%)
Nov 05, 2015
0.4200
0.4339
0.4190
0.4215
157,307
+0.00(+0.36%)
Nov 04, 2015
0.4211
0.4295
0.4106
0.4200
456,262
+0.01(+3.40%)
Nov 03, 2015
0.3917
0.4200
0.3917
0.4062
674,666
+0.01(+3.70%)
Nov 02, 2015
0.4109
0.4231
0.3900
0.3917
687,339
-0.02(-5.16%)
Oct 30, 2015
0.4400
0.4400
0.4100
0.4130
427,188
-0.02(-3.57%)
Oct 29, 2015
0.4252
0.4400
0.4252
0.4283
156,833
-0.00(-1.13%)
Oct 28, 2015
0.4389
0.4566
0.4287
0.4332
314,796
+0.00(+0.74%)
Oct 27, 2015
0.4400
0.4548
0.4212
0.4300
286,467
-0.01(-2.41%)
Oct 26, 2015
0.4301
0.4701
0.4301
0.4406
217,737
+0.00(+0.16%)
Oct 23, 2015
0.4300
0.4400
0.4199
0.4399
504,225
+0.00(+1.13%)
Oct 22, 2015
0.4588
0.4589
0.4157
0.4350
548,748
-0.02(-5.02%)
Oct 21, 2015
0.4725
0.4925
0.4500
0.4580
391,023
-0.03(-7.06%)
Oct 20, 2015
0.4900
0.5016
0.4850
0.4928
312,162
+0.01(+1.61%)
Oct 19, 2015
0.5200
0.5300
0.4810
0.4850
589,151
-0.04(-8.07%)
Oct 16, 2015
0.5393
0.5475
0.5276
0.5276
386,255
-0.01(-2.44%)
Oct 15, 2015
0.5015
0.5589
0.5000
0.5408
677,400
+0.01(+2.02%)
Oct 14, 2015
0.5102
0.5301
0.4921
0.5301
559,674
+0.02(+3.94%)
Oct 13, 2015
0.4900
0.5251
0.4850
0.5100
854,667
+0.01(+2.02%)
Oct 12, 2015
0.5200
0.5200
0.4850
0.4999
206,700
-0.03(-4.84%)
Oct 09, 2015
0.5150
0.5266
0.4800
0.5253
779,383
+0.02(+3.59%)
Oct 08, 2015
0.4850
0.5197
0.4705
0.5071
1,099,307
+0.02(+4.04%)
Oct 07, 2015
0.4590
0.4900
0.4540
0.4874
923,244
+0.03(+7.57%)
Oct 06, 2015
0.4350
0.4531
0.4267
0.4531
832,206
+0.01(+2.98%)
Oct 05, 2015
0.3977
0.4450
0.3977
0.4400
1,098,353
+0.04(+11.39%)
Oct 02, 2015
0.3844
0.4034
0.3844
0.3950
456,127
+0.01(+2.76%)
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
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.