Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dennys Corp (NQ: DENN )

6.600 -0.150 (-2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	6.700	6.730	6.550	6.600	597,897	-0.15(-2.22%)
Jun 10, 2024	6.900	6.900	6.670	6.750	560,154	-0.19(-2.74%)
Jun 07, 2024	7.070	7.150	6.920	6.940	430,607	-0.22(-3.07%)
Jun 06, 2024	7.200	7.280	7.120	7.160	351,806	-0.09(-1.24%)
Jun 05, 2024	7.340	7.375	7.210	7.250	473,295	-0.06(-0.82%)
Jun 04, 2024	7.440	7.460	7.270	7.310	414,247	-0.18(-2.40%)
Jun 03, 2024	7.320	7.510	7.270	7.490	512,205	+0.19(+2.60%)
May 31, 2024	7.040	7.310	7.010	7.300	783,517	+0.34(+4.89%)
May 30, 2024	6.900	6.990	6.840	6.960	629,439	+0.14(+2.05%)
May 29, 2024	6.930	6.950	6.765	6.820	480,621	-0.18(-2.57%)
May 28, 2024	7.060	7.170	6.980	7.000	517,734	-0.06(-0.85%)
May 24, 2024	7.200	7.250	7.035	7.060	571,949	-0.09(-1.26%)
May 23, 2024	7.250	7.340	7.100	7.150	693,296	-0.13(-1.79%)
May 22, 2024	7.330	7.450	7.242	7.280	591,066	-0.09(-1.22%)
May 21, 2024	7.770	7.775	7.350	7.370	453,190	-0.37(-4.78%)
May 20, 2024	7.830	7.840	7.650	7.740	683,521	-0.05(-0.64%)
May 17, 2024	8.090	8.100	7.780	7.790	602,006	-0.35(-4.30%)
May 16, 2024	8.220	8.250	8.130	8.140	528,306	-0.03(-0.37%)
May 15, 2024	8.260	8.260	8.070	8.170	297,452	+0.00(+0.00%)
May 14, 2024	8.170	8.270	8.050	8.170	583,677	+0.11(+1.36%)
May 13, 2024	8.190	8.299	8.040	8.060	496,901	-0.09(-1.10%)
May 10, 2024	8.060	8.170	8.025	8.150	602,456	+0.16(+2.00%)
May 09, 2024	8.190	8.240	7.980	7.990	646,931	-0.16(-1.96%)
May 08, 2024	7.990	8.150	7.930	8.150	456,532	+0.16(+2.00%)
May 07, 2024	8.100	8.245	7.990	7.990	649,857	-0.12(-1.48%)
May 06, 2024	8.180	8.290	8.065	8.110	413,164	+0.02(+0.25%)
May 03, 2024	8.210	8.297	8.090	8.090	750,263	+0.03(+0.37%)
May 02, 2024	8.070	8.190	7.950	8.060	864,468	+0.02(+0.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dennys Corp (NQ: DENN )

Historical Prices