Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Denny's Corporation - Common Stock (NQ:DENN)

4.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2025 4.340 4.340 4.075 4.090 976,024 -0.27(-6.08%)
May 15, 2025 4.440 4.480 4.330 4.355 516,077 -0.08(-1.91%)
May 14, 2025 4.410 4.475 4.370 4.440 541,262 +0.00(+0.00%)
May 13, 2025 4.700 4.740 4.435 4.440 662,480 -0.20(-4.31%)
May 12, 2025 4.610 4.745 4.550 4.640 1,160,940 +0.17(+3.80%)
May 09, 2025 4.340 4.505 4.185 4.470 1,280,486 +0.11(+2.52%)
May 08, 2025 4.440 4.600 4.320 4.360 1,416,306 -0.11(-2.46%)
May 07, 2025 3.970 4.565 3.950 4.470 2,194,983 +0.56(+14.32%)
May 06, 2025 3.770 4.015 3.635 3.910 1,321,616 +0.12(+3.17%)
May 05, 2025 3.880 3.900 3.720 3.790 916,532 +0.00(+0.00%)
May 02, 2025 3.790 3.930 3.770 3.790 706,618 +0.08(+2.16%)
May 01, 2025 3.690 3.770 3.600 3.710 789,890 +0.02(+0.54%)
Apr 30, 2025 3.630 3.710 3.520 3.690 715,348 -0.01(-0.27%)
Apr 29, 2025 3.600 3.700 3.530 3.700 884,235 +0.08(+2.21%)
Apr 28, 2025 3.590 3.740 3.520 3.620 633,925 +0.04(+1.12%)
Apr 25, 2025 3.470 3.590 3.400 3.580 759,803 +0.07(+1.99%)
Apr 24, 2025 3.380 3.510 3.350 3.510 924,710 +0.12(+3.54%)
Apr 23, 2025 3.460 3.560 3.380 3.390 1,013,280 +0.03(+0.89%)
Apr 22, 2025 3.310 3.380 3.170 3.360 1,390,816 +0.09(+2.75%)
Apr 21, 2025 3.040 3.315 3.030 3.270 2,842,420 +0.16(+5.14%)
Apr 17, 2025 2.960 3.110 2.930 3.110 754,862 +0.15(+5.07%)
Apr 16, 2025 2.980 3.040 2.905 2.960 787,957 -0.05(-1.66%)
Apr 15, 2025 3.060 3.165 3.010 3.010 914,739 -0.08(-2.59%)
Apr 14, 2025 3.040 3.170 2.950 3.090 2,181,661 +0.10(+3.34%)
Apr 11, 2025 3.070 3.160 2.901 2.990 1,049,603 -0.11(-3.55%)
Apr 10, 2025 3.080 3.155 2.960 3.100 1,247,888 -0.06(-1.90%)
Apr 09, 2025 2.910 3.225 2.850 3.160 3,034,191 +0.25(+8.59%)
Apr 08, 2025 3.470 3.482 2.890 2.910 2,799,553 -0.46(-13.65%)
Apr 07, 2025 3.300 3.470 3.150 3.370 1,420,812 -0.06(-1.75%)
Apr 04, 2025 3.160 3.455 3.160 3.430 1,291,595 -0.02(-0.58%)
Apr 03, 2025 3.670 3.670 3.420 3.450 1,515,455 -0.37(-9.69%)
Apr 02, 2025 3.740 3.840 3.730 3.820 688,568 +0.02(+0.53%)
Apr 01, 2025 3.650 3.830 3.610 3.800 1,288,805 +0.13(+3.54%)
Mar 31, 2025 3.820 3.870 3.670 3.670 1,575,168 -0.20(-5.17%)
Mar 28, 2025 4.000 4.001 3.850 3.870 936,256 -0.13(-3.25%)
Mar 27, 2025 3.800 4.015 3.750 4.000 1,637,910 +0.21(+5.54%)
Mar 26, 2025 3.950 3.975 3.780 3.790 2,437,792 -0.16(-4.05%)
Mar 25, 2025 4.000 4.034 3.820 3.950 1,795,200 -0.03(-0.75%)
Mar 24, 2025 3.970 4.050 3.915 3.980 2,293,393 +0.07(+1.79%)
Mar 21, 2025 3.980 3.980 3.885 3.910 1,698,923 -0.11(-2.74%)
Mar 20, 2025 3.910 4.106 3.880 4.020 2,133,524 +0.08(+2.03%)
Mar 19, 2025 3.940 3.990 3.875 3.940 1,122,964 +0.00(+0.00%)
Mar 18, 2025 3.900 3.970 3.800 3.940 1,184,070 +0.02(+0.51%)
Mar 17, 2025 3.940 3.979 3.860 3.920 1,388,296 -0.01(-0.25%)
Mar 14, 2025 3.960 4.015 3.840 3.930 984,222 +0.02(+0.51%)
Mar 13, 2025 4.100 4.140 3.850 3.910 1,672,196 -0.21(-5.10%)
Mar 12, 2025 4.180 4.250 4.050 4.120 1,365,070 -0.02(-0.48%)
Mar 11, 2025 4.170 4.205 4.050 4.140 1,252,477 +0.01(+0.24%)
Mar 10, 2025 4.140 4.341 4.015 4.130 1,870,485 -0.03(-0.72%)
Mar 07, 2025 4.160 4.230 4.050 4.160 2,037,187 -0.03(-0.72%)
Mar 06, 2025 4.130 4.250 4.000 4.190 1,909,865 -0.02(-0.48%)
Mar 05, 2025 4.470 4.470 4.130 4.210 2,747,097 -0.25(-5.61%)
Mar 04, 2025 4.500 4.560 4.380 4.460 1,253,992 -0.09(-1.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.