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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.280 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	4.060	4.330	4.055	4.280	516,914	+0.24(+5.94%)
Aug 18, 2025	4.120	4.120	4.010	4.040	424,502	-0.07(-1.70%)
Aug 15, 2025	4.020	4.120	3.920	4.110	592,819	+0.08(+1.99%)
Aug 14, 2025	4.000	4.060	3.920	4.030	499,276	-0.07(-1.71%)
Aug 13, 2025	3.870	4.180	3.810	4.100	875,173	+0.28(+7.33%)
Aug 12, 2025	3.730	3.910	3.690	3.820	945,143	+0.14(+3.80%)
Aug 11, 2025	3.630	3.705	3.594	3.680	521,808	+0.05(+1.38%)
Aug 08, 2025	3.580	3.650	3.460	3.630	1,022,924	+0.05(+1.40%)
Aug 07, 2025	3.590	3.605	3.460	3.580	796,557	+0.02(+0.56%)
Aug 06, 2025	3.540	3.690	3.400	3.560	892,011	+0.02(+0.56%)
Aug 05, 2025	3.630	3.730	3.360	3.540	1,212,665	-0.10(-2.75%)
Aug 04, 2025	3.610	3.725	3.589	3.640	767,182	+0.04(+1.11%)
Aug 01, 2025	3.700	3.729	3.595	3.600	616,482	-0.12(-3.23%)
Jul 31, 2025	3.840	3.900	3.700	3.720	694,517	-0.17(-4.37%)
Jul 30, 2025	3.960	4.010	3.860	3.890	478,172	-0.04(-1.02%)
Jul 29, 2025	4.110	4.110	3.925	3.930	397,280	-0.17(-4.15%)
Jul 28, 2025	4.260	4.310	4.080	4.100	308,345	-0.09(-2.15%)
Jul 25, 2025	4.260	4.280	4.100	4.190	344,274	-0.04(-0.95%)
Jul 24, 2025	4.600	4.600	4.220	4.230	684,228	-0.41(-8.84%)
Jul 23, 2025	4.190	4.650	4.185	4.640	1,063,872	+0.51(+12.35%)
Jul 22, 2025	3.940	4.160	3.940	4.130	460,265	+0.20(+5.09%)
Jul 21, 2025	3.960	4.015	3.915	3.930	348,420	-0.03(-0.76%)
Jul 18, 2025	4.040	4.050	3.930	3.960	266,253	-0.03(-0.75%)
Jul 17, 2025	3.960	4.035	3.945	3.990	322,840	+0.04(+1.01%)
Jul 16, 2025	3.870	3.980	3.800	3.950	430,384	+0.10(+2.60%)
Jul 15, 2025	3.980	4.059	3.850	3.850	522,731	-0.13(-3.27%)
Jul 14, 2025	4.120	4.140	3.960	3.980	739,026	-0.18(-4.33%)
Jul 11, 2025	4.170	4.258	4.074	4.160	512,471	-0.06(-1.42%)
Jul 10, 2025	4.220	4.430	4.160	4.220	1,556,271	-0.01(-0.24%)
Jul 09, 2025	4.410	4.480	4.200	4.230	1,583,305	-0.15(-3.42%)
Jul 08, 2025	4.420	4.445	4.295	4.380	520,650	-0.03(-0.68%)
Jul 07, 2025	4.490	4.550	4.370	4.410	585,739	-0.11(-2.43%)
Jul 03, 2025	4.690	4.690	4.500	4.520	291,807	-0.14(-3.00%)
Jul 02, 2025	4.520	4.705	4.430	4.660	430,669	+0.14(+3.10%)
Jul 01, 2025	4.100	4.560	4.085	4.520	978,471	+0.42(+10.24%)
Jun 30, 2025	4.130	4.180	4.090	4.100	239,948	-0.02(-0.49%)
Jun 27, 2025	4.110	4.205	4.080	4.120	1,181,265	+0.04(+0.98%)
Jun 26, 2025	4.100	4.140	4.040	4.080	398,413	+0.00(+0.00%)
Jun 25, 2025	4.250	4.265	4.050	4.080	481,322	-0.19(-4.45%)
Jun 24, 2025	4.140	4.325	4.130	4.270	405,976	+0.17(+4.15%)
Jun 23, 2025	4.110	4.110	3.935	4.100	393,661	-0.04(-0.97%)
Jun 20, 2025	4.290	4.290	4.095	4.140	545,343	-0.11(-2.59%)
Jun 18, 2025	4.230	4.355	4.194	4.250	350,964	+0.00(+0.00%)
Jun 17, 2025	4.230	4.315	4.170	4.250	406,639	-0.03(-0.70%)
Jun 16, 2025	4.190	4.370	4.170	4.280	543,986	+0.15(+3.63%)
Jun 13, 2025	3.980	4.190	3.970	4.130	617,050	+0.09(+2.23%)
Jun 12, 2025	4.120	4.170	4.010	4.040	751,116	-0.11(-2.65%)
Jun 11, 2025	4.270	4.315	4.150	4.150	639,001	-0.08(-1.89%)
Jun 10, 2025	4.300	4.370	4.200	4.230	535,760	-0.03(-0.70%)
Jun 09, 2025	4.070	4.300	4.045	4.260	559,097	+0.23(+5.71%)
Jun 06, 2025	3.950	4.090	3.940	4.030	470,793	+0.14(+3.60%)
Jun 05, 2025	4.020	4.073	3.865	3.890	448,682	-0.12(-2.99%)
Jun 04, 2025	3.980	4.035	3.920	4.010	363,461	+0.03(+0.75%)
Jun 03, 2025	3.820	4.005	3.780	3.980	545,996	+0.16(+4.19%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices