Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Dennys Corp (NQ: DENN )

6.130 -0.020 (-0.33%)
Streaming Delayed Price Updated: 9:43 AM EDT, Aug 16, 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 (%)
Aug 15, 2024 5.970 6.245 5.930 6.150 830,548 +0.34(+5.85%)
Aug 14, 2024 5.900 5.900 5.710 5.810 665,521 -0.04(-0.68%)
Aug 13, 2024 5.700 5.905 5.670 5.850 921,166 +0.22(+3.91%)
Aug 12, 2024 5.820 5.850 5.590 5.630 757,073 -0.18(-3.10%)
Aug 09, 2024 5.820 5.880 5.730 5.810 935,925 +0.02(+0.35%)
Aug 08, 2024 5.920 6.035 5.740 5.790 738,495 -0.05(-0.86%)
Aug 07, 2024 6.140 6.170 5.805 5.840 916,006 -0.18(-2.99%)
Aug 06, 2024 6.080 6.245 6.005 6.020 970,303 -0.06(-0.99%)
Aug 05, 2024 6.270 6.350 6.030 6.080 1,009,576 -0.50(-7.60%)
Aug 02, 2024 6.830 6.880 6.480 6.580 664,956 -0.42(-6.00%)
Aug 01, 2024 7.330 7.406 6.970 7.000 1,000,375 -0.36(-4.89%)
Jul 31, 2024 7.100 7.610 6.790 7.360 1,293,027 -0.29(-3.79%)
Jul 30, 2024 7.540 7.700 7.460 7.650 889,103 +0.17(+2.27%)
Jul 29, 2024 7.490 7.550 7.360 7.480 560,059 +0.03(+0.40%)
Jul 26, 2024 7.420 7.570 7.290 7.450 735,766 +0.09(+1.22%)
Jul 25, 2024 7.120 7.440 7.090 7.360 546,461 +0.29(+4.10%)
Jul 24, 2024 7.410 7.410 7.040 7.070 402,423 -0.34(-4.59%)
Jul 23, 2024 7.470 7.625 7.400 7.410 454,203 -0.12(-1.59%)
Jul 22, 2024 7.280 7.570 7.145 7.530 685,355 +0.32(+4.44%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.