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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.270 +0.100 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 5.210 5.315 5.150 5.270 496,281 +0.10(+1.93%)
Oct 02, 2025 5.150 5.280 5.090 5.170 763,767 -0.01(-0.19%)
Oct 01, 2025 5.200 5.270 5.050 5.180 617,429 -0.05(-0.96%)
Sep 30, 2025 5.480 5.480 5.100 5.230 775,331 -0.29(-5.25%)
Sep 29, 2025 5.380 5.550 5.240 5.520 741,096 +0.19(+3.56%)
Sep 26, 2025 5.340 5.440 5.220 5.330 571,943 -0.01(-0.19%)
Sep 25, 2025 5.210 5.350 5.067 5.340 801,357 -0.03(-0.56%)
Sep 24, 2025 5.270 5.570 5.180 5.370 657,732 +0.09(+1.70%)
Sep 23, 2025 5.160 5.319 5.080 5.280 592,700 +0.13(+2.52%)
Sep 22, 2025 5.040 5.205 4.990 5.150 707,991 +0.13(+2.59%)
Sep 19, 2025 5.200 5.265 4.990 5.020 810,345 -0.18(-3.46%)
Sep 18, 2025 5.140 5.280 4.970 5.200 792,893 +0.05(+0.97%)
Sep 17, 2025 5.240 5.310 5.050 5.150 708,884 -0.10(-1.90%)
Sep 16, 2025 5.580 5.750 5.140 5.250 1,210,777 -0.27(-4.89%)
Sep 15, 2025 5.180 5.690 5.150 5.520 1,415,710 +0.39(+7.60%)
Sep 12, 2025 5.290 5.370 5.075 5.130 1,114,657 -0.11(-2.10%)
Sep 11, 2025 4.900 5.250 4.830 5.240 1,168,828 +0.32(+6.50%)
Sep 10, 2025 4.960 5.030 4.690 4.920 1,121,103 -0.11(-2.19%)
Sep 09, 2025 4.860 5.190 4.830 5.030 1,569,655 +0.13(+2.65%)
Sep 08, 2025 4.590 4.917 4.540 4.900 1,343,963 +0.29(+6.29%)
Sep 05, 2025 4.820 4.955 4.500 4.610 930,387 -0.20(-4.16%)
Sep 04, 2025 4.480 4.820 4.445 4.810 921,140 +0.35(+7.85%)
Sep 03, 2025 4.480 4.490 4.310 4.460 723,545 -0.04(-0.89%)
Sep 02, 2025 4.510 4.525 4.354 4.500 435,900 -0.07(-1.53%)
Aug 29, 2025 4.460 4.610 4.420 4.570 605,690 +0.10(+2.24%)
Aug 28, 2025 4.500 4.500 4.306 4.470 580,219 -0.01(-0.22%)
Aug 27, 2025 4.640 4.669 4.470 4.480 567,954 -0.17(-3.66%)
Aug 26, 2025 4.500 4.700 4.418 4.650 556,809 +0.15(+3.33%)
Aug 25, 2025 4.480 4.505 4.315 4.500 685,976 +0.02(+0.45%)
Aug 22, 2025 4.260 4.525 4.240 4.480 710,734 +0.25(+5.91%)
Aug 21, 2025 4.220 4.260 4.150 4.230 463,338 -0.04(-0.94%)
Aug 20, 2025 4.280 4.385 4.230 4.270 656,974 -0.01(-0.23%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.