Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

7.530 +0.320 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.290 7.290 7.100 7.210 526,810 -0.04(-0.55%)
Jul 18, 2024 7.440 7.620 7.240 7.250 892,030 -0.28(-3.72%)
Jul 17, 2024 7.420 7.620 7.420 7.530 434,413 +0.02(+0.27%)
Jul 16, 2024 7.140 7.530 7.140 7.510 595,174 +0.37(+5.18%)
Jul 15, 2024 7.200 7.330 7.100 7.140 604,041 -0.01(-0.14%)
Jul 12, 2024 7.020 7.220 6.940 7.150 496,229 +0.21(+3.03%)
Jul 11, 2024 6.620 7.065 6.590 6.940 550,686 +0.41(+6.28%)
Jul 10, 2024 6.490 6.555 6.410 6.530 399,791 +0.04(+0.62%)
Jul 09, 2024 6.600 6.680 6.460 6.490 624,084 -0.10(-1.52%)
Jul 08, 2024 6.600 6.740 6.560 6.590 486,012 +0.06(+0.92%)
Jul 05, 2024 6.470 6.550 6.440 6.530 661,029 +0.06(+0.93%)
Jul 03, 2024 6.760 6.770 6.455 6.470 456,501 -0.30(-4.43%)
Jul 02, 2024 6.740 6.860 6.730 6.770 562,690 +0.09(+1.35%)
Jul 01, 2024 7.120 7.200 6.540 6.680 611,193 -0.42(-5.92%)
Jun 28, 2024 7.070 7.170 7.030 7.100 1,370,650 +0.04(+0.57%)
Jun 27, 2024 6.920 7.075 6.860 7.060 398,423 +0.16(+2.32%)
Jun 26, 2024 6.870 6.970 6.770 6.900 662,823 -0.02(-0.29%)
Jun 25, 2024 7.080 7.175 6.915 6.920 522,607 -0.19(-2.67%)
Jun 24, 2024 7.050 7.200 6.990 7.110 614,717 +0.05(+0.71%)
Jun 21, 2024 7.120 7.280 7.030 7.060 1,147,411 -0.06(-0.84%)
Jun 20, 2024 6.560 7.195 6.520 7.120 1,002,448 +0.69(+10.73%)
Jun 18, 2024 6.650 6.689 6.405 6.430 975,490 -0.21(-3.16%)
Jun 17, 2024 6.460 6.670 6.330 6.640 1,642,276 +0.12(+1.84%)
Jun 14, 2024 6.550 6.580 6.455 6.520 1,361,616 -0.06(-0.91%)
Jun 13, 2024 6.590 6.710 6.540 6.580 815,044 -0.04(-0.60%)
Jun 12, 2024 6.770 6.925 6.615 6.620 505,724 +0.02(+0.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.