Financial News

Dennys Corp (NQ: DENN )

14.40 USD -0.20 (-1.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.700 3.750 3.610 3.660 1,069,958 -0.12(-3.17%)
Nov 29, 2010 3.650 3.790 3.630 3.780 479,999 +0.09(+2.44%)
Nov 26, 2010 3.670 3.710 3.630 3.690 140,863 -0.02(-0.54%)
Nov 24, 2010 3.660 3.710 3.710 3.710 284,350 +0.10(+2.77%)
Nov 23, 2010 3.690 3.720 3.600 3.610 372,898 -0.13(-3.48%)
Nov 22, 2010 3.550 3.780 3.550 3.740 925,567 +0.15(+4.18%)
Nov 19, 2010 3.610 3.610 3.500 3.590 295,940 -0.02(-0.55%)
Nov 18, 2010 3.560 3.660 3.500 3.610 629,357 +0.10(+2.85%)
Nov 17, 2010 3.520 3.540 3.490 3.510 402,398 +0.01(+0.29%)
Nov 16, 2010 3.510 3.540 3.470 3.500 704,347 -0.04(-1.13%)
Nov 15, 2010 3.530 3.590 3.500 3.540 879,256 +0.03(+0.85%)
Nov 12, 2010 3.500 3.550 3.470 3.510 418,068 -0.02(-0.57%)
Nov 11, 2010 3.470 3.570 3.470 3.530 766,404 +0.03(+0.86%)
Nov 10, 2010 3.450 3.530 3.450 3.500 1,060,157 +0.06(+1.74%)
Nov 09, 2010 3.530 3.565 3.440 3.440 1,976,106 -0.04(-1.15%)
Nov 08, 2010 3.450 3.520 3.380 3.480 1,154,430 -0.01(-0.29%)
Nov 05, 2010 3.480 3.510 3.460 3.490 1,092,585 -0.01(-0.29%)
Nov 04, 2010 3.450 3.500 3.420 3.500 882,109 +0.09(+2.64%)
Nov 03, 2010 3.400 3.510 3.320 3.410 1,695,763 +0.06(+1.79%)
Nov 02, 2010 3.290 3.350 3.210 3.350 1,019,966 +0.06(+1.82%)
Nov 01, 2010 3.250 3.290 3.190 3.290 553,903 +0.06(+1.86%)
Oct 29, 2010 3.120 3.240 3.100 3.230 697,882 +0.11(+3.53%)
Oct 28, 2010 3.150 3.150 3.090 3.120 222,461 +0.01(+0.32%)
Oct 27, 2010 3.120 3.120 3.050 3.110 444,331 -0.06(-1.89%)
Oct 25, 2010 3.240 3.240 3.160 3.170 525,826 -0.05(-1.55%)
Oct 22, 2010 3.190 3.221 3.160 3.220 286,703 +0.05(+1.58%)
Oct 21, 2010 3.240 3.250 3.110 3.170 498,418 -0.06(-1.86%)
Oct 20, 2010 3.170 3.250 3.140 3.230 380,651 +0.09(+2.87%)
Oct 19, 2010 3.200 3.240 3.120 3.140 449,898 -0.11(-3.38%)
Oct 18, 2010 3.250 3.280 3.200 3.250 303,053 +0.00(+0.00%)
Oct 15, 2010 3.250 3.280 3.150 3.250 693,522 +0.02(+0.62%)
Oct 14, 2010 3.200 3.250 3.160 3.230 508,845 +0.02(+0.62%)
Oct 13, 2010 3.200 3.250 3.140 3.210 902,874 +0.01(+0.31%)
Oct 12, 2010 3.200 3.250 3.150 3.200 704,751 -0.02(-0.62%)
Oct 11, 2010 3.220 3.250 3.170 3.220 623,654 -0.03(-0.92%)
Oct 08, 2010 3.140 3.250 3.080 3.250 1,196,917 +0.08(+2.52%)
Oct 07, 2010 3.000 3.180 3.000 3.170 1,571,085 +0.04(+1.28%)
Oct 06, 2010 3.300 3.300 3.090 3.130 4,341,521 -0.18(-5.44%)
Oct 05, 2010 3.190 3.360 3.150 3.310 2,226,617 +0.16(+5.08%)
Oct 04, 2010 3.180 3.220 3.150 3.150 1,136,822 -0.05(-1.56%)
Oct 01, 2010 3.120 3.210 3.090 3.200 1,782,655 +0.09(+2.89%)
Sep 30, 2010 2.950 3.120 2.930 3.110 1,713,971 +0.20(+6.87%)
Sep 29, 2010 2.920 2.930 2.760 2.910 1,042,444 -0.01(-0.34%)
Sep 28, 2010 2.820 2.920 2.800 2.920 698,251 +0.09(+3.18%)
Sep 27, 2010 2.830 2.880 2.800 2.830 690,369 +0.02(+0.71%)
Sep 24, 2010 2.720 2.830 2.660 2.810 1,185,038 +0.13(+4.85%)
Sep 23, 2010 2.680 2.740 2.650 2.680 1,311,086 -0.03(-1.11%)
Sep 22, 2010 2.720 2.770 2.640 2.710 467,709 -0.01(-0.37%)
Sep 21, 2010 2.870 2.870 2.720 2.720 1,310,603 -0.16(-5.56%)
Sep 20, 2010 2.730 2.880 2.710 2.880 822,506 +0.15(+5.49%)
Sep 17, 2010 2.700 2.840 2.580 2.730 2,186,826 +0.08(+3.02%)
Sep 15, 2010 2.700 2.720 2.640 2.650 484,920 -0.05(-1.85%)
Sep 14, 2010 2.750 2.760 2.680 2.700 472,610 -0.06(-2.17%)
Sep 13, 2010 2.780 2.780 2.710 2.760 518,325 +0.00(+0.00%)
Sep 10, 2010 2.700 2.790 2.690 2.760 402,462 +0.08(+2.99%)
Sep 09, 2010 2.710 2.800 2.630 2.680 442,599 -0.02(-0.74%)
Sep 08, 2010 2.700 2.860 2.600 2.700 650,270 +0.01(+0.37%)
Sep 07, 2010 2.860 2.880 2.670 2.690 826,094 -0.22(-7.56%)
Sep 03, 2010 2.770 2.980 2.760 2.910 1,986,395 +0.18(+6.59%)
Sep 02, 2010 2.630 2.740 2.620 2.730 803,872 +0.09(+3.41%)
Sep 01, 2010 2.430 2.720 2.410 2.640 1,552,470 +0.26(+10.81%)
Aug 31, 2010 2.400 2.400 2.360 2.382 362,424 -0.01(-0.31%)
Aug 30, 2010 2.480 2.480 2.380 2.390 339,179 -0.10(-4.02%)
Aug 27, 2010 2.400 2.490 2.370 2.490 335,137 +0.11(+4.62%)
Aug 26, 2010 2.340 2.405 2.320 2.380 1,001,365 +0.04(+1.71%)
Aug 25, 2010 2.300 2.380 2.290 2.340 924,593 +0.02(+0.86%)
Aug 24, 2010 2.340 2.380 2.300 2.320 425,232 -0.03(-1.28%)
Aug 23, 2010 2.410 2.450 2.340 2.350 357,102 -0.04(-1.67%)
Aug 20, 2010 2.480 2.480 2.370 2.390 624,925 -0.11(-4.40%)
Aug 19, 2010 2.450 2.510 2.350 2.500 1,339,427 +0.03(+1.21%)
Aug 18, 2010 2.410 2.480 2.380 2.470 431,701 +0.05(+2.07%)
Aug 17, 2010 2.430 2.470 2.410 2.420 454,077 +0.01(+0.41%)
Aug 16, 2010 2.370 2.420 2.370 2.410 459,120 +0.03(+1.26%)
Aug 13, 2010 2.410 2.450 2.370 2.380 359,774 -0.03(-1.24%)
Aug 12, 2010 2.480 2.500 2.370 2.410 626,421 -0.11(-4.37%)
Aug 11, 2010 2.550 2.620 2.440 2.520 1,471,664 -0.08(-3.08%)
Aug 10, 2010 2.630 2.650 2.590 2.600 549,639 -0.07(-2.62%)
Aug 09, 2010 2.650 2.670 2.620 2.670 574,180 +0.04(+1.52%)
Aug 06, 2010 2.580 2.650 2.580 2.630 700,575 +0.02(+0.77%)
Aug 05, 2010 2.620 2.660 2.570 2.610 859,157 -0.01(-0.38%)
Aug 04, 2010 2.570 2.650 2.530 2.620 1,630,390 -0.04(-1.50%)
Aug 03, 2010 2.700 2.720 2.630 2.660 826,355 -0.04(-1.48%)
Aug 02, 2010 2.730 2.770 2.655 2.700 680,910 +0.02(+0.75%)
Jul 30, 2010 2.600 2.700 2.580 2.680 320,912 +0.04(+1.52%)
Jul 29, 2010 2.650 2.710 2.570 2.640 271,907 +0.02(+0.76%)
Jul 28, 2010 2.660 2.710 2.620 2.620 266,616 -0.05(-1.87%)
Jul 27, 2010 2.780 2.780 2.610 2.670 499,056 -0.08(-2.91%)
Jul 26, 2010 2.630 2.770 2.630 2.750 430,189 +0.09(+3.38%)
Jul 23, 2010 2.600 2.690 2.600 2.660 361,875 +0.04(+1.53%)
Jul 22, 2010 2.560 2.630 2.510 2.620 666,128 +0.09(+3.56%)
Jul 21, 2010 2.570 2.590 2.520 2.530 319,938 -0.04(-1.56%)
Jul 20, 2010 2.520 2.570 2.450 2.570 520,465 +0.02(+0.78%)
Jul 19, 2010 2.560 2.620 2.535 2.550 143,354 +0.01(+0.39%)
Jul 16, 2010 2.620 2.640 2.530 2.540 418,613 -0.11(-4.15%)
Jul 15, 2010 2.700 2.720 2.570 2.650 413,074 -0.04(-1.49%)
Jul 14, 2010 2.680 2.760 2.610 2.690 697,505 -0.01(-0.37%)
Jul 13, 2010 2.560 2.710 2.540 2.700 867,519 +0.17(+6.72%)
Jul 12, 2010 2.610 2.610 2.500 2.530 422,679 -0.08(-3.07%)
Jul 09, 2010 2.480 2.610 2.460 2.610 608,414 +0.13(+5.24%)
Jul 08, 2010 2.390 2.490 2.350 2.480 1,083,473 +0.10(+4.20%)
Jul 07, 2010 2.370 2.390 2.340 2.380 719,735 +0.03(+1.28%)
Jul 06, 2010 2.510 2.511 2.330 2.350 830,616 -0.11(-4.47%)
Jul 02, 2010 2.540 2.560 2.440 2.460 499,157 -0.05(-1.99%)
Jul 01, 2010 2.590 2.590 2.430 2.510 606,977 -0.09(-3.46%)
Jun 30, 2010 2.470 2.610 2.470 2.600 638,051 +0.14(+5.69%)
Jun 29, 2010 2.630 2.650 2.450 2.460 879,628 -0.24(-8.89%)
Jun 25, 2010 2.680 2.730 2.620 2.700 803,961 +0.04(+1.50%)
Jun 24, 2010 2.730 2.750 2.650 2.660 391,128 -0.08(-2.92%)
Jun 23, 2010 2.610 2.760 2.610 2.740 793,225 +0.08(+3.01%)
Jun 22, 2010 2.750 2.790 2.660 2.660 662,005 -0.09(-3.27%)
Jun 21, 2010 2.840 2.840 2.740 2.750 599,494 -0.05(-1.79%)
Jun 18, 2010 2.820 2.830 2.760 2.800 578,635 +0.00(+0.00%)
Jun 17, 2010 2.750 2.820 2.720 2.800 529,574 +0.07(+2.56%)
Jun 16, 2010 2.760 2.790 2.690 2.730 810,263 -0.06(-2.15%)
Jun 15, 2010 2.810 2.850 2.740 2.790 964,752 +0.02(+0.72%)
Jun 14, 2010 2.790 2.930 2.760 2.770 995,923 +0.02(+0.73%)
Jun 11, 2010 2.790 2.790 2.730 2.750 682,541 -0.07(-2.48%)
Jun 10, 2010 2.800 2.880 2.760 2.820 957,862 +0.08(+2.92%)
Jun 09, 2010 2.780 3.010 2.730 2.740 2,080,734 +0.09(+3.40%)
Jun 08, 2010 2.720 2.800 2.580 2.650 969,481 -0.07(-2.57%)
Jun 07, 2010 2.850 2.920 2.720 2.720 686,762 -0.13(-4.56%)
Jun 04, 2010 2.930 2.991 2.820 2.850 840,437 -0.14(-4.68%)
Jun 03, 2010 2.990 3.030 2.970 2.990 585,755 -0.01(-0.33%)
Jun 02, 2010 3.030 3.100 2.990 3.000 737,377 -0.03(-0.99%)
Jun 01, 2010 3.120 3.160 3.030 3.030 765,225 -0.13(-4.11%)
May 28, 2010 3.110 3.200 3.058 3.160 488,940 +0.05(+1.61%)
May 27, 2010 3.120 3.160 3.080 3.110 765,726 +0.04(+1.30%)
May 26, 2010 3.060 3.110 3.040 3.070 1,121,789 +0.02(+0.66%)
May 25, 2010 2.950 3.060 2.910 3.050 1,367,098 +0.01(+0.33%)
May 24, 2010 3.080 3.160 2.980 3.040 3,221,442 -0.03(-0.98%)
May 21, 2010 2.890 3.180 2.890 3.070 1,839,457 +0.11(+3.72%)
May 20, 2010 2.850 2.990 2.800 2.960 1,765,512 +0.02(+0.68%)
May 19, 2010 3.370 3.430 2.930 2.940 2,854,582 -0.45(-13.27%)
May 18, 2010 3.390 3.520 3.390 3.390 891,062 +0.02(+0.59%)
May 17, 2010 3.390 3.400 3.310 3.370 635,194 +0.03(+0.90%)
May 14, 2010 3.450 3.460 3.320 3.340 649,376 -0.15(-4.30%)
May 13, 2010 3.490 3.510 3.470 3.490 445,363 -0.01(-0.29%)
May 12, 2010 3.590 3.590 3.470 3.500 1,215,140 -0.09(-2.51%)
May 11, 2010 3.590 3.700 3.580 3.590 1,059,236 +0.09(+2.57%)
May 10, 2010 3.430 3.550 3.370 3.500 1,251,512 +0.27(+8.36%)
May 07, 2010 3.230 3.290 3.080 3.230 1,857,857 -0.02(-0.62%)
May 06, 2010 3.280 3.320 3.220 3.250 1,227,671 -0.06(-1.81%)
May 05, 2010 3.275 3.360 3.250 3.310 1,098,253 +0.05(+1.53%)
May 04, 2010 3.400 3.400 3.250 3.260 726,258 -0.19(-5.51%)
May 03, 2010 3.320 3.490 3.250 3.450 760,863 +0.12(+3.60%)
Apr 30, 2010 3.460 3.540 3.320 3.330 1,155,667 -0.16(-4.52%)
Apr 29, 2010 3.550 3.590 3.460 3.487 1,147,480 -0.04(-1.20%)
Apr 28, 2010 3.720 3.740 3.480 3.530 1,563,404 -0.17(-4.59%)
Apr 27, 2010 3.750 3.780 3.670 3.700 581,801 -0.07(-1.86%)
Apr 26, 2010 3.770 3.800 3.750 3.770 1,000,687 -0.02(-0.53%)
Apr 23, 2010 3.770 3.800 3.740 3.790 904,679 +0.01(+0.26%)
Apr 22, 2010 3.680 3.830 3.650 3.780 607,052 -0.03(-0.79%)
Apr 21, 2010 3.830 3.850 3.710 3.810 650,480 +0.00(+0.00%)
Apr 20, 2010 3.760 3.850 3.730 3.810 398,238 +0.06(+1.60%)
Apr 19, 2010 3.630 3.780 3.630 3.750 1,489,768 +0.09(+2.46%)
Apr 16, 2010 3.830 3.860 3.640 3.660 1,290,028 -0.17(-4.44%)
Apr 15, 2010 3.880 3.920 3.830 3.830 723,783 -0.07(-1.79%)
Apr 14, 2010 3.890 3.900 3.870 3.900 1,214,217 +0.01(+0.26%)
Apr 13, 2010 3.920 3.920 3.870 3.890 1,028,946 -0.02(-0.51%)
Apr 12, 2010 3.900 3.970 3.870 3.910 1,516,249 +0.02(+0.51%)
Apr 09, 2010 3.910 3.910 3.840 3.890 1,670,698 -0.01(-0.26%)
Apr 08, 2010 3.820 3.900 3.810 3.900 604,687 +0.08(+2.09%)
Apr 07, 2010 3.920 3.950 3.800 3.820 1,060,568 -0.13(-3.29%)
Apr 06, 2010 3.800 3.990 3.800 3.950 1,200,360 +0.15(+3.95%)
Apr 05, 2010 3.790 3.890 3.770 3.800 1,246,608 +0.01(+0.26%)
Apr 01, 2010 3.840 3.790 3.790 3.790 1,222,000 -0.06(-1.56%)
Mar 31, 2010 3.820 3.920 3.820 3.850 864,837 +0.00(+0.00%)
Mar 30, 2010 3.980 3.990 3.840 3.850 984,825 -0.10(-2.53%)
Mar 29, 2010 3.820 3.950 3.790 3.950 1,352,048 +0.17(+4.50%)
Mar 26, 2010 3.820 3.840 3.740 3.780 909,673 +0.01(+0.27%)
Mar 25, 2010 3.780 3.850 3.700 3.770 1,264,808 +0.04(+1.07%)
Mar 24, 2010 3.750 3.840 3.710 3.730 1,069,515 -0.05(-1.32%)
Mar 23, 2010 3.650 3.790 3.635 3.780 1,503,069 +0.13(+3.56%)
Mar 22, 2010 3.690 3.720 3.550 3.650 1,956,049 -0.02(-0.54%)
Mar 19, 2010 3.690 3.710 3.560 3.670 2,748,921 +0.03(+0.82%)
Mar 18, 2010 3.500 3.800 3.500 3.640 3,881,558 +0.35(+10.64%)
Mar 17, 2010 3.150 3.480 3.149 3.290 5,877,644 +0.18(+5.79%)
Mar 16, 2010 3.150 3.190 3.085 3.110 1,363,401 -0.02(-0.64%)
Mar 15, 2010 3.140 3.280 3.091 3.130 2,489,671 +0.00(+0.00%)
Mar 12, 2010 3.050 3.180 3.030 3.130 1,287,589 +0.10(+3.30%)
Mar 11, 2010 2.960 3.030 2.960 3.030 616,347 +0.06(+2.02%)
Mar 10, 2010 2.920 3.180 2.920 2.970 1,885,846 +0.04(+1.37%)
Mar 09, 2010 2.900 3.030 2.900 2.930 988,854 +0.01(+0.34%)
Mar 08, 2010 3.050 3.090 2.910 2.920 1,314,350 -0.13(-4.26%)
Mar 05, 2010 2.910 3.050 2.900 3.050 1,417,816 +0.14(+4.81%)
Mar 04, 2010 2.940 2.960 2.860 2.910 798,607 -0.01(-0.34%)
Mar 03, 2010 2.830 2.950 2.770 2.920 1,091,864 +0.09(+3.18%)
Mar 02, 2010 2.740 2.950 2.740 2.830 1,976,006 +0.13(+4.81%)
Mar 01, 2010 2.780 2.780 2.680 2.700 422,322 -0.05(-1.82%)
Feb 26, 2010 2.820 2.820 2.700 2.750 616,295 -0.06(-2.14%)
Feb 25, 2010 2.670 2.820 2.670 2.810 855,238 +0.09(+3.31%)
Feb 24, 2010 2.720 2.740 2.675 2.720 352,458 -0.01(-0.37%)
Feb 23, 2010 2.800 2.820 2.730 2.730 577,312 -0.07(-2.50%)
Feb 22, 2010 2.730 2.800 2.690 2.800 858,130 +0.09(+3.32%)
Feb 19, 2010 2.600 2.730 2.540 2.710 986,312 +0.11(+4.23%)
Feb 18, 2010 2.440 2.600 2.440 2.600 806,861 +0.06(+2.36%)
Feb 17, 2010 2.560 2.580 2.500 2.540 542,111 -0.02(-0.78%)
Feb 16, 2010 2.500 2.570 2.410 2.560 714,337 +0.09(+3.64%)
Feb 12, 2010 2.450 2.470 2.470 2.470 565,400 -0.01(-0.40%)
Feb 11, 2010 2.480 2.480 2.390 2.480 639,156 +0.00(+0.00%)
Feb 10, 2010 2.550 2.560 2.450 2.480 319,238 -0.07(-2.75%)
Feb 09, 2010 2.570 2.600 2.470 2.550 465,587 +0.03(+1.19%)
Feb 08, 2010 2.600 2.600 2.500 2.520 441,440 -0.02(-0.79%)
Feb 05, 2010 2.410 2.550 2.400 2.540 661,253 +0.14(+5.83%)
Feb 04, 2010 2.540 2.578 2.400 2.400 695,625 -0.15(-5.88%)
Feb 03, 2010 2.560 2.650 2.550 2.550 1,093,628 -0.01(-0.39%)
Feb 02, 2010 2.480 2.670 2.480 2.560 1,885,774 +0.10(+4.07%)
Feb 01, 2010 2.500 2.530 2.450 2.460 1,208,043 +0.04(+1.65%)
Jan 29, 2010 2.340 2.480 2.340 2.420 802,740 +0.09(+3.86%)
Jan 28, 2010 2.390 2.390 2.290 2.330 626,302 -0.06(-2.51%)
Jan 27, 2010 2.350 2.440 2.350 2.390 255,123 +0.03(+1.27%)
Jan 26, 2010 2.440 2.440 2.350 2.360 264,144 -0.08(-3.28%)
Jan 25, 2010 2.470 2.470 2.370 2.440 510,129 +0.00(+0.00%)
Jan 22, 2010 2.310 2.540 2.310 2.440 928,495 +0.14(+6.09%)
Jan 21, 2010 2.380 2.390 2.300 2.300 740,302 -0.07(-2.95%)
Jan 20, 2010 2.320 2.380 2.320 2.370 342,727 +0.02(+0.85%)
Jan 19, 2010 2.320 2.350 2.320 2.350 361,436 +0.04(+1.73%)
Jan 15, 2010 2.360 2.310 2.310 2.310 466,000 -0.03(-1.28%)
Jan 14, 2010 2.320 2.350 2.310 2.340 494,991 +0.03(+1.30%)
Jan 13, 2010 2.310 2.330 2.300 2.310 1,115,831 +0.00(+0.00%)
Jan 12, 2010 2.320 2.340 2.290 2.310 482,502 -0.02(-0.86%)
Jan 11, 2010 2.330 2.330 2.250 2.330 389,133 +0.01(+0.43%)
Jan 08, 2010 2.290 2.330 2.260 2.320 473,623 +0.03(+1.31%)
Jan 07, 2010 2.240 2.290 2.210 2.290 967,110 +0.06(+2.69%)
Jan 06, 2010 2.240 2.250 2.200 2.230 744,142 +0.00(+0.00%)
Jan 05, 2010 2.240 2.240 2.200 2.230 479,982 -0.02(-0.89%)
Jan 04, 2010 2.220 2.270 2.170 2.250 640,635 +0.06(+2.74%)
Dec 31, 2009 2.220 2.190 2.190 2.190 1,171,500 -0.02(-0.90%)
Dec 30, 2009 2.200 2.230 2.190 2.210 512,564 +0.00(+0.00%)
Dec 29, 2009 2.230 2.240 2.165 2.210 1,267,209 -0.02(-0.90%)
Dec 28, 2009 2.270 2.280 2.200 2.230 1,227,032 -0.04(-1.76%)
Dec 24, 2009 2.290 2.290 2.270 2.270 147,204 -0.01(-0.44%)
Dec 23, 2009 2.300 2.300 2.260 2.280 1,687,741 -0.01(-0.44%)
Dec 22, 2009 2.310 2.360 2.260 2.290 6,328,946 -0.01(-0.43%)
Dec 21, 2009 2.350 2.390 2.260 2.300 1,521,495 -0.14(-5.74%)
Dec 18, 2009 2.450 2.450 2.400 2.440 699,309 +0.02(+0.83%)
Dec 17, 2009 2.430 2.460 2.400 2.420 302,581 -0.03(-1.22%)
Dec 16, 2009 2.450 2.480 2.400 2.450 486,726 +0.02(+0.82%)
Dec 15, 2009 2.430 2.460 2.420 2.430 332,056 -0.02(-0.82%)
Dec 14, 2009 2.450 2.470 2.420 2.450 142,831 +0.01(+0.41%)
Dec 11, 2009 2.430 2.480 2.420 2.440 156,365 +0.02(+0.83%)
Dec 10, 2009 2.460 2.490 2.370 2.420 701,997 -0.04(-1.63%)
Dec 09, 2009 2.470 2.480 2.423 2.460 501,252 -0.02(-0.81%)
Dec 08, 2009 2.550 2.570 2.440 2.480 452,146 -0.08(-3.13%)
Dec 07, 2009 2.520 2.560 2.500 2.560 681,156 +0.05(+1.99%)
Dec 04, 2009 2.440 2.510 2.370 2.510 451,592 +0.10(+4.15%)
Dec 03, 2009 2.350 2.440 2.300 2.410 764,344 +0.07(+2.99%)
Dec 02, 2009 2.290 2.340 2.240 2.340 431,843 +0.06(+2.63%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback