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 )

6.270 -0.120 (-1.88%)

Streaming Delayed Price Updated: 2:02 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	6.280	6.465	6.220	6.390	684,024	+0.12(+1.91%)
Nov 20, 2024	6.200	6.280	6.110	6.270	794,387	+0.01(+0.16%)
Nov 19, 2024	6.380	6.520	6.250	6.260	644,102	-0.24(-3.69%)
Nov 18, 2024	6.590	6.685	6.405	6.500	719,598	-0.04(-0.61%)
Nov 15, 2024	6.600	6.630	6.450	6.540	661,502	+0.02(+0.31%)
Nov 14, 2024	6.630	6.695	6.445	6.520	495,090	-0.11(-1.66%)
Nov 13, 2024	6.760	6.890	6.620	6.630	782,322	-0.07(-1.04%)
Nov 12, 2024	6.970	7.020	6.680	6.700	660,809	-0.29(-4.15%)
Nov 11, 2024	7.060	7.140	6.895	6.990	411,858	+0.00(+0.00%)
Nov 08, 2024	7.010	7.150	6.920	6.990	376,387	-0.09(-1.27%)
Nov 07, 2024	7.370	7.441	7.020	7.080	623,914	-0.31(-4.19%)
Nov 06, 2024	7.480	7.730	7.200	7.390	871,698	+0.33(+4.67%)
Nov 05, 2024	6.580	7.090	6.480	7.060	644,980	+0.49(+7.46%)
Nov 04, 2024	6.530	6.605	6.340	6.570	728,835	+0.06(+0.92%)
Nov 01, 2024	6.490	6.590	6.450	6.510	444,134	+0.10(+1.56%)
Oct 31, 2024	6.600	6.675	6.410	6.410	498,565	-0.21(-3.17%)
Oct 30, 2024	6.560	6.800	6.539	6.620	453,793	+0.01(+0.15%)
Oct 29, 2024	6.680	6.846	6.590	6.610	484,299	-0.09(-1.34%)
Oct 28, 2024	6.550	6.735	6.530	6.700	636,736	+0.14(+2.13%)
Oct 25, 2024	6.510	6.760	6.391	6.560	1,040,553	+0.30(+4.79%)
Oct 24, 2024	5.550	6.260	5.510	6.260	1,225,852	+0.76(+13.82%)
Oct 23, 2024	5.410	5.930	5.400	5.500	1,696,484	+0.03(+0.55%)
Oct 22, 2024	6.310	6.310	5.370	5.470	2,557,978	-1.17(-17.62%)
Oct 21, 2024	6.650	6.655	6.465	6.640	669,503	-0.01(-0.15%)
Oct 18, 2024	6.720	6.720	6.570	6.650	378,861	-0.04(-0.60%)
Oct 17, 2024	6.680	6.710	6.600	6.690	390,225	-0.02(-0.30%)
Oct 16, 2024	6.540	6.725	6.500	6.710	439,491	+0.24(+3.71%)
Oct 15, 2024	6.300	6.535	6.210	6.470	840,390	+0.13(+2.05%)
Oct 14, 2024	6.330	6.420	6.180	6.340	529,132	+0.00(+0.00%)
Oct 11, 2024	6.040	6.370	6.030	6.340	553,211	+0.31(+5.14%)
Oct 10, 2024	5.960	6.040	5.890	6.030	490,283	+0.03(+0.50%)
Oct 09, 2024	6.050	6.155	5.995	6.000	352,539	-0.05(-0.83%)
Oct 08, 2024	6.190	6.220	6.040	6.050	298,761	-0.13(-2.10%)
Oct 07, 2024	6.390	6.390	6.060	6.180	463,288	-0.22(-3.44%)
Oct 04, 2024	6.350	6.530	6.325	6.400	490,533	+0.21(+3.39%)
Oct 03, 2024	6.330	6.435	6.185	6.190	546,578	-0.21(-3.28%)
Oct 02, 2024	6.500	6.555	6.390	6.400	700,291	-0.18(-2.74%)
Oct 01, 2024	6.460	6.780	6.460	6.580	673,001	+0.13(+2.02%)
Sep 30, 2024	6.640	6.700	6.405	6.450	399,409	-0.20(-3.01%)
Sep 27, 2024	6.740	6.819	6.620	6.650	339,767	-0.02(-0.30%)
Sep 26, 2024	6.590	6.780	6.550	6.670	502,697	+0.22(+3.41%)
Sep 25, 2024	6.470	6.490	6.395	6.450	337,817	-0.01(-0.15%)
Sep 24, 2024	6.520	6.620	6.440	6.460	392,512	-0.06(-0.92%)
Sep 23, 2024	6.550	6.660	6.430	6.520	391,479	-0.03(-0.46%)
Sep 20, 2024	6.820	6.830	6.540	6.550	850,933	-0.30(-4.38%)
Sep 19, 2024	6.940	6.960	6.775	6.850	512,179	+0.17(+2.54%)
Sep 18, 2024	6.620	6.850	6.525	6.680	512,943	+0.07(+1.06%)
Sep 17, 2024	6.620	6.710	6.545	6.610	666,946	+0.09(+1.38%)
Sep 16, 2024	6.330	6.535	6.225	6.520	843,100	+0.15(+2.35%)
Sep 13, 2024	5.910	6.380	5.850	6.370	1,144,626	+0.51(+8.70%)
Sep 12, 2024	5.890	5.920	5.760	5.860	614,019	+0.02(+0.34%)
Sep 11, 2024	5.860	5.870	5.640	5.840	623,395	-0.01(-0.17%)
Sep 10, 2024	5.870	5.910	5.780	5.850	324,432	-0.03(-0.51%)
Sep 09, 2024	6.020	6.045	5.830	5.880	545,333	-0.16(-2.65%)
Sep 06, 2024	6.100	6.145	6.005	6.040	404,242	-0.03(-0.49%)
Sep 05, 2024	6.220	6.230	5.990	6.070	375,079	-0.13(-2.10%)
Sep 04, 2024	6.120	6.300	6.120	6.200	406,037	+0.05(+0.81%)

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