Financial News

Dennys Corp (NQ: DENN )

8.960 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 3.890 3.900 3.840 3.860 173,770 +0.02(+0.52%)
Aug 30, 2007 3.840 3.890 3.810 3.840 196,671 -0.04(-1.03%)
Aug 29, 2007 3.840 3.880 3.810 3.880 268,625 +0.07(+1.84%)
Aug 28, 2007 3.920 3.960 3.800 3.810 337,692 -0.09(-2.31%)
Aug 27, 2007 4.000 4.000 3.880 3.900 314,743 -0.12(-2.99%)
Aug 24, 2007 3.980 4.020 3.920 4.020 297,177 +0.03(+0.75%)
Aug 23, 2007 4.100 4.100 3.980 3.990 251,164 -0.07(-1.72%)
Aug 22, 2007 3.990 4.150 3.980 4.060 419,236 +0.11(+2.78%)
Aug 21, 2007 3.960 4.060 3.950 3.950 213,708 -0.03(-0.75%)
Aug 20, 2007 4.140 4.140 3.830 3.980 342,561 -0.14(-3.40%)
Aug 17, 2007 4.140 4.180 3.960 4.120 1,440,719 +0.14(+3.52%)
Aug 16, 2007 3.750 3.980 3.560 3.980 883,081 +0.19(+5.01%)
Aug 15, 2007 3.880 3.940 3.750 3.790 504,204 -0.08(-2.07%)
Aug 14, 2007 4.050 4.080 3.860 3.870 605,455 -0.19(-4.68%)
Aug 13, 2007 4.120 4.130 3.910 4.060 832,344 -0.01(-0.25%)
Aug 10, 2007 3.670 4.090 3.670 4.070 1,682,764 +0.25(+6.54%)
Aug 09, 2007 3.770 3.900 3.700 3.820 1,460,728 -0.03(-0.78%)
Aug 08, 2007 3.930 4.040 3.790 3.850 1,742,376 -0.04(-1.03%)
Aug 07, 2007 4.010 4.030 3.870 3.890 943,816 -0.12(-2.99%)
Aug 06, 2007 3.910 4.110 3.700 4.010 1,835,915 +0.08(+2.04%)
Aug 03, 2007 3.910 4.110 3.910 3.930 1,210,085 -0.18(-4.38%)
Aug 02, 2007 4.060 4.220 4.020 4.110 1,156,077 +0.05(+1.23%)
Aug 01, 2007 4.300 4.300 4.010 4.060 1,564,704 +0.06(+1.50%)
Jul 31, 2007 4.060 4.088 3.990 4.000 977,286 -0.05(-1.23%)
Jul 30, 2007 4.100 4.260 3.890 4.050 1,315,955 -0.05(-1.22%)
Jul 27, 2007 4.190 4.200 4.100 4.100 696,070 -0.12(-2.84%)
Jul 26, 2007 4.320 4.330 4.060 4.220 971,835 -0.17(-3.87%)
Jul 25, 2007 4.380 4.440 4.310 4.390 897,897 +0.03(+0.69%)
Jul 24, 2007 4.300 4.380 4.300 4.360 695,519 +0.00(+0.00%)
Jul 23, 2007 4.320 4.400 4.300 4.360 585,504 +0.04(+0.93%)
Jul 20, 2007 4.440 4.460 4.300 4.320 809,203 -0.13(-2.92%)
Jul 19, 2007 4.430 4.450 4.410 4.450 250,526 +0.04(+0.91%)
Jul 18, 2007 4.430 4.440 4.380 4.410 423,098 -0.04(-0.90%)
Jul 17, 2007 4.500 4.550 4.430 4.450 1,752,387 -0.07(-1.55%)
Jul 16, 2007 4.590 4.590 4.510 4.520 544,247 -0.07(-1.53%)
Jul 13, 2007 4.600 4.660 4.530 4.590 1,056,052 -0.03(-0.65%)
Jul 12, 2007 4.630 4.640 4.560 4.620 785,454 +0.00(+0.00%)
Jul 11, 2007 4.480 4.630 4.480 4.620 959,690 +0.13(+2.90%)
Jul 10, 2007 4.520 4.660 4.480 4.490 1,379,253 -0.06(-1.32%)
Jul 09, 2007 4.560 4.600 4.520 4.550 883,002 -0.01(-0.22%)
Jul 06, 2007 4.490 4.600 4.490 4.560 611,131 +0.04(+0.88%)
Jul 05, 2007 4.440 4.520 4.410 4.520 901,956 +0.07(+1.57%)
Jul 03, 2007 4.440 4.470 4.430 4.450 376,900 +0.00(+0.00%)
Jul 02, 2007 4.440 4.510 4.410 4.450 1,165,613 +0.00(+0.00%)
Jun 29, 2007 4.520 4.540 4.410 4.450 1,327,458 -0.08(-1.77%)
Jun 28, 2007 4.450 4.530 4.350 4.530 914,349 +0.10(+2.26%)
Jun 27, 2007 4.210 4.430 4.200 4.430 1,081,733 +0.20(+4.73%)
Jun 26, 2007 4.240 4.292 4.200 4.230 804,936 +0.02(+0.48%)
Jun 25, 2007 4.260 4.440 4.210 4.210 984,567 -0.05(-1.17%)
Jun 22, 2007 4.310 4.340 4.240 4.260 1,702,380 -0.06(-1.39%)
Jun 21, 2007 4.410 4.440 4.310 4.320 1,836,647 -0.13(-2.92%)
Jun 20, 2007 4.490 4.490 4.400 4.450 1,295,200 -0.04(-0.89%)
Jun 19, 2007 4.490 4.560 4.390 4.490 644,600 -0.03(-0.66%)
Jun 18, 2007 4.460 4.540 4.420 4.520 469,800 +0.06(+1.35%)
Jun 15, 2007 4.510 4.510 4.370 4.460 762,000 +0.09(+2.06%)
Jun 14, 2007 4.390 4.430 4.340 4.370 723,300 -0.03(-0.68%)
Jun 13, 2007 4.330 4.420 4.300 4.400 517,300 +0.07(+1.62%)
Jun 12, 2007 4.310 4.400 4.280 4.330 534,900 -0.01(-0.23%)
Jun 11, 2007 4.420 4.420 4.340 4.340 385,451 -0.08(-1.81%)
Jun 08, 2007 4.380 4.440 4.320 4.420 560,226 +0.01(+0.23%)
Jun 07, 2007 4.510 4.540 4.400 4.410 550,786 -0.10(-2.22%)
Jun 06, 2007 4.510 4.560 4.490 4.510 438,962 -0.02(-0.44%)
Jun 05, 2007 4.580 4.620 4.460 4.530 793,779 -0.08(-1.74%)
Jun 04, 2007 4.550 4.630 4.510 4.610 488,512 +0.03(+0.66%)
Jun 01, 2007 4.600 4.650 4.560 4.580 511,844 +0.00(+0.00%)
May 31, 2007 4.580 4.600 4.500 4.580 570,014 -0.01(-0.22%)
May 30, 2007 4.490 4.590 4.450 4.590 622,546 +0.05(+1.10%)
May 29, 2007 4.440 4.540 4.420 4.540 346,186 +0.10(+2.25%)
May 25, 2007 4.460 4.480 4.370 4.440 369,757 -0.01(-0.22%)
May 24, 2007 4.480 4.560 4.440 4.450 641,856 -0.04(-0.89%)
May 23, 2007 4.540 4.580 4.470 4.490 547,720 -0.05(-1.10%)
May 22, 2007 4.490 4.570 4.460 4.540 492,421 +0.05(+1.11%)
May 21, 2007 4.410 4.520 4.400 4.490 498,341 +0.07(+1.58%)
May 18, 2007 4.410 4.460 4.360 4.420 462,474 +0.03(+0.68%)
May 17, 2007 4.300 4.440 4.250 4.390 1,352,516 +0.07(+1.62%)
May 16, 2007 4.350 4.430 4.260 4.320 1,455,917 -0.03(-0.69%)
May 15, 2007 4.410 4.460 4.320 4.350 1,219,120 -0.08(-1.81%)
May 14, 2007 4.540 4.590 4.430 4.430 1,534,305 -0.14(-3.06%)
May 11, 2007 4.429 4.620 4.400 4.570 853,397 +0.04(+0.88%)
May 10, 2007 4.660 4.670 4.460 4.530 1,696,445 -0.16(-3.41%)
May 09, 2007 4.670 4.690 4.620 4.690 1,681,551 +0.00(+0.00%)
May 08, 2007 4.670 4.710 4.610 4.690 665,354 +0.02(+0.43%)
May 07, 2007 4.740 4.800 4.650 4.670 844,183 -0.09(-1.89%)
May 04, 2007 4.760 4.800 4.690 4.760 1,265,181 +0.00(+0.00%)
May 03, 2007 4.800 4.800 4.730 4.760 1,070,051 -0.01(-0.21%)
May 02, 2007 4.650 4.800 4.650 4.770 1,654,964 +0.07(+1.49%)
May 01, 2007 4.660 4.750 4.590 4.700 2,132,468 +0.01(+0.21%)
Apr 30, 2007 4.640 4.740 4.600 4.690 1,835,554 -0.06(-1.26%)
Apr 27, 2007 4.700 4.770 4.650 4.750 1,012,307 +0.01(+0.21%)
Apr 26, 2007 4.650 4.800 4.630 4.740 1,665,652 -0.05(-1.04%)
Apr 25, 2007 4.850 4.860 4.740 4.790 616,837 -0.03(-0.62%)
Apr 24, 2007 4.780 4.840 4.690 4.820 942,917 +0.01(+0.21%)
Apr 23, 2007 4.900 4.900 4.770 4.810 794,244 -0.09(-1.84%)
Apr 20, 2007 4.960 4.960 4.850 4.900 980,624 +0.02(+0.41%)
Apr 19, 2007 4.890 4.910 4.840 4.880 836,569 -0.06(-1.21%)
Apr 18, 2007 4.850 4.990 4.820 4.940 2,506,580 +0.10(+2.07%)
Apr 17, 2007 4.780 4.880 4.780 4.840 861,207 +0.05(+1.04%)
Apr 16, 2007 4.770 4.800 4.720 4.790 816,835 +0.04(+0.84%)
Apr 13, 2007 4.700 4.750 4.580 4.750 729,072 +0.06(+1.28%)
Apr 12, 2007 4.590 4.700 4.510 4.690 730,340 +0.10(+2.18%)
Apr 11, 2007 4.650 4.710 4.560 4.590 1,166,460 -0.14(-2.96%)
Apr 10, 2007 4.680 4.770 4.670 4.730 652,560 +0.06(+1.28%)
Apr 09, 2007 4.830 4.850 4.650 4.670 1,516,032 -0.15(-3.11%)
Apr 05, 2007 4.820 4.870 4.800 4.820 646,510 -0.03(-0.62%)
Apr 04, 2007 4.890 4.900 4.800 4.850 704,737 -0.03(-0.61%)
Apr 03, 2007 4.900 4.920 4.860 4.880 1,011,967 -0.02(-0.41%)
Apr 02, 2007 4.930 4.960 4.860 4.900 1,492,712 +0.00(+0.00%)
Mar 30, 2007 4.890 5.000 4.790 4.900 2,206,425 +0.04(+0.82%)
Mar 29, 2007 4.820 4.980 4.720 4.860 3,102,667 +0.10(+2.10%)
Mar 28, 2007 4.550 4.800 4.530 4.760 1,613,594 +0.19(+4.16%)
Mar 27, 2007 4.670 4.690 4.550 4.570 1,315,056 -0.12(-2.56%)
Mar 26, 2007 4.660 4.690 4.650 4.690 304,074 +0.01(+0.21%)
Mar 23, 2007 4.650 4.700 4.640 4.680 416,292 +0.01(+0.21%)
Mar 22, 2007 4.650 4.670 4.500 4.670 1,058,337 +0.06(+1.30%)
Mar 21, 2007 4.530 4.650 4.500 4.610 963,728 +0.08(+1.77%)
Mar 20, 2007 4.540 4.540 4.480 4.530 610,086 -0.01(-0.22%)
Mar 19, 2007 4.510 4.590 4.500 4.540 448,292 +0.04(+0.89%)
Mar 16, 2007 4.570 4.600 4.450 4.500 998,363 -0.08(-1.75%)
Mar 15, 2007 4.530 4.620 4.480 4.580 1,814,561 +0.07(+1.55%)
Mar 14, 2007 4.450 4.510 4.450 4.510 780,513 +0.00(+0.00%)
Mar 13, 2007 4.560 4.600 4.450 4.510 1,779,005 -0.05(-1.10%)
Mar 12, 2007 4.560 4.600 4.540 4.560 681,092 -0.04(-0.87%)
Mar 09, 2007 4.620 4.630 4.490 4.600 1,403,354 +0.00(+0.00%)
Mar 08, 2007 4.650 4.750 4.570 4.600 1,005,136 +0.00(+0.00%)
Mar 07, 2007 4.600 4.630 4.540 4.600 1,204,349 -0.01(-0.22%)
Mar 06, 2007 4.630 4.680 4.600 4.610 1,861,568 +0.03(+0.66%)
Mar 05, 2007 4.600 4.690 4.570 4.580 1,119,097 -0.12(-2.55%)
Mar 02, 2007 4.720 4.810 4.650 4.700 1,147,669 -0.03(-0.63%)
Mar 01, 2007 4.650 4.790 4.600 4.730 1,126,407 -0.01(-0.21%)
Feb 28, 2007 4.800 4.850 4.500 4.740 1,703,907 -0.01(-0.21%)
Feb 27, 2007 4.870 4.930 4.700 4.750 1,490,027 -0.20(-4.04%)
Feb 26, 2007 4.820 5.000 4.810 4.950 1,312,216 +0.11(+2.27%)
Feb 23, 2007 4.840 4.850 4.780 4.840 929,037 -0.04(-0.82%)
Feb 22, 2007 4.940 5.010 4.820 4.880 1,733,436 -0.06(-1.21%)
Feb 21, 2007 4.900 5.000 4.850 4.940 1,583,273 -0.01(-0.20%)
Feb 20, 2007 4.970 5.000 4.830 4.950 2,432,189 -0.11(-2.17%)
Feb 16, 2007 5.050 5.312 4.190 5.060 10,178,445 -0.46(-8.33%)
Feb 15, 2007 5.580 5.600 5.470 5.520 1,771,062 +0.02(+0.36%)
Feb 14, 2007 5.430 5.600 5.410 5.500 1,111,513 +0.05(+0.92%)
Feb 13, 2007 5.200 5.520 5.200 5.450 1,457,661 -0.07(-1.27%)
Feb 12, 2007 5.380 5.530 5.350 5.520 1,729,118 +0.10(+1.85%)
Feb 09, 2007 5.440 5.490 5.260 5.420 1,332,938 -0.03(-0.55%)
Feb 08, 2007 5.550 5.550 5.440 5.450 555,884 -0.08(-1.45%)
Feb 07, 2007 5.460 5.570 5.440 5.530 1,027,323 +0.09(+1.65%)
Feb 06, 2007 5.370 5.490 5.370 5.440 1,292,938 +0.11(+2.06%)
Feb 05, 2007 5.370 5.420 5.320 5.330 961,236 -0.04(-0.74%)
Feb 02, 2007 5.300 5.430 5.300 5.370 1,304,996 +0.05(+0.94%)
Feb 01, 2007 5.350 5.370 5.280 5.320 624,175 -0.02(-0.37%)
Jan 31, 2007 5.250 5.370 5.220 5.340 776,079 +0.06(+1.14%)
Jan 30, 2007 5.320 5.400 5.260 5.280 486,591 -0.04(-0.75%)
Jan 29, 2007 5.260 5.390 5.260 5.320 613,255 -0.01(-0.19%)
Jan 26, 2007 5.300 5.390 5.170 5.330 1,176,971 +0.03(+0.57%)
Jan 25, 2007 5.500 5.530 5.290 5.300 1,070,928 -0.22(-3.99%)
Jan 24, 2007 5.400 5.590 5.370 5.520 1,572,006 +0.13(+2.41%)
Jan 23, 2007 5.320 5.410 5.290 5.390 1,100,506 +0.10(+1.89%)
Jan 22, 2007 5.370 5.430 5.270 5.290 1,405,034 -0.03(-0.56%)
Jan 19, 2007 5.260 5.350 5.180 5.320 1,497,500 +0.14(+2.70%)
Jan 18, 2007 5.250 5.280 5.130 5.180 744,190 -0.06(-1.15%)
Jan 17, 2007 5.280 5.390 5.200 5.240 1,099,108 -0.03(-0.57%)
Jan 16, 2007 5.400 5.400 5.240 5.270 1,039,337 -0.04(-0.75%)
Jan 12, 2007 5.250 5.480 5.200 5.310 1,455,615 -0.01(-0.19%)
Jan 11, 2007 5.260 5.500 5.180 5.320 1,686,445 +0.12(+2.31%)
Jan 10, 2007 5.030 5.330 4.980 5.200 2,239,489 +0.17(+3.38%)
Jan 09, 2007 4.810 5.050 4.810 5.030 1,668,559 +0.24(+5.01%)
Jan 08, 2007 4.700 4.810 4.620 4.790 1,118,870 +0.05(+1.05%)
Jan 05, 2007 4.830 4.830 4.700 4.740 970,918 -0.14(-2.87%)
Jan 04, 2007 4.770 4.900 4.740 4.880 1,040,594 +0.13(+2.74%)
Jan 03, 2007 4.760 4.800 4.710 4.750 925,631 +0.04(+0.85%)
Dec 29, 2006 4.800 4.850 4.680 4.710 875,623 -0.09(-1.87%)
Dec 28, 2006 4.760 4.820 4.730 4.800 606,600 +0.02(+0.42%)
Dec 27, 2006 4.750 4.810 4.730 4.780 534,485 +0.04(+0.84%)
Dec 26, 2006 4.700 4.760 4.650 4.740 575,566 +0.11(+2.38%)
Dec 22, 2006 4.720 4.730 4.610 4.630 224,327 -0.06(-1.28%)
Dec 21, 2006 4.670 4.740 4.600 4.690 978,061 +0.03(+0.64%)
Dec 20, 2006 4.580 4.690 4.570 4.660 973,049 +0.09(+1.97%)
Dec 19, 2006 4.500 4.630 4.500 4.570 1,268,468 +0.04(+0.88%)
Dec 18, 2006 4.560 4.640 4.500 4.530 832,872 -0.02(-0.44%)
Dec 15, 2006 4.640 4.670 4.540 4.550 1,260,573 -0.09(-1.94%)
Dec 14, 2006 4.630 4.690 4.630 4.640 584,006 +0.03(+0.65%)
Dec 13, 2006 4.650 4.688 4.600 4.610 704,884 -0.01(-0.22%)
Dec 12, 2006 4.660 4.700 4.590 4.620 843,889 +0.00(+0.00%)
Dec 11, 2006 4.590 4.660 4.500 4.620 1,491,651 +0.04(+0.87%)
Dec 08, 2006 4.590 4.600 4.550 4.580 616,335 -0.01(-0.22%)
Dec 07, 2006 4.630 4.630 4.530 4.590 868,075 -0.03(-0.65%)
Dec 06, 2006 4.630 4.640 4.590 4.620 412,229 -0.01(-0.22%)
Dec 05, 2006 4.650 4.650 4.590 4.630 1,108,008 +0.02(+0.43%)
Dec 04, 2006 4.610 4.660 4.560 4.610 1,542,657 +0.01(+0.22%)
Dec 01, 2006 4.650 4.680 4.550 4.600 5,452,925 +0.02(+0.44%)
Nov 30, 2006 4.650 4.650 4.560 4.580 2,080,100 -0.07(-1.51%)
Nov 29, 2006 4.650 4.660 4.570 4.650 372,252 +0.00(+0.00%)
Nov 28, 2006 4.630 4.660 4.500 4.650 1,054,557 +0.00(+0.00%)
Nov 27, 2006 4.760 4.760 4.620 4.650 522,862 -0.11(-2.31%)
Nov 24, 2006 4.700 4.800 4.650 4.760 75,744 +0.03(+0.63%)
Nov 22, 2006 4.690 4.790 4.630 4.730 418,700 +0.04(+0.85%)
Nov 21, 2006 4.800 4.860 4.620 4.690 924,050 -0.01(-0.21%)
Nov 20, 2006 4.600 4.710 4.510 4.700 676,060 +0.11(+2.40%)
Nov 17, 2006 4.610 4.660 4.530 4.590 837,261 -0.01(-0.22%)
Nov 16, 2006 4.850 4.850 4.550 4.600 2,347,487 +0.12(+2.68%)
Nov 15, 2006 4.370 4.510 4.370 4.480 611,122 +0.08(+1.82%)
Nov 14, 2006 4.400 4.400 4.290 4.400 470,696 +0.01(+0.23%)
Nov 13, 2006 4.420 4.440 4.380 4.390 241,518 -0.05(-1.13%)
Nov 10, 2006 4.420 4.480 4.350 4.440 319,722 +0.00(+0.00%)
Nov 09, 2006 4.470 4.470 4.340 4.440 421,427 -0.03(-0.67%)
Nov 08, 2006 4.380 4.470 4.350 4.470 401,933 +0.07(+1.59%)
Nov 07, 2006 4.320 4.500 4.320 4.400 577,376 +0.08(+1.85%)
Nov 06, 2006 4.240 4.340 4.220 4.320 524,559 +0.08(+1.89%)
Nov 03, 2006 4.260 4.300 4.130 4.240 755,333 -0.02(-0.47%)
Nov 02, 2006 4.230 4.300 4.145 4.260 1,012,569 -0.02(-0.47%)
Nov 01, 2006 4.270 4.290 4.230 4.280 667,705 +0.03(+0.71%)
Oct 31, 2006 4.320 4.370 4.220 4.250 680,127 -0.08(-1.85%)
Oct 30, 2006 4.230 4.400 4.202 4.330 517,657 +0.09(+2.12%)
Oct 27, 2006 4.290 4.600 4.220 4.240 3,702,851 +0.07(+1.68%)
Oct 26, 2006 4.230 4.250 4.080 4.170 900,508 +0.12(+2.96%)
Oct 25, 2006 4.020 4.150 4.020 4.050 815,416 +0.03(+0.75%)
Oct 24, 2006 3.980 4.030 3.960 4.020 893,490 +0.04(+1.01%)
Oct 23, 2006 3.960 4.010 3.900 3.980 430,865 -0.01(-0.25%)
Oct 20, 2006 4.000 4.010 3.900 3.990 286,349 +0.02(+0.50%)
Oct 19, 2006 3.950 4.060 3.900 3.970 521,565 +0.00(+0.00%)
Oct 18, 2006 4.000 4.060 3.920 3.970 531,816 +0.00(+0.00%)
Oct 17, 2006 3.990 4.010 3.940 3.970 413,382 -0.05(-1.25%)
Oct 16, 2006 4.050 4.070 3.950 4.020 486,988 +0.01(+0.25%)
Oct 13, 2006 3.820 4.050 3.790 4.010 774,871 +0.21(+5.53%)
Oct 12, 2006 3.790 3.870 3.720 3.800 640,575 +0.03(+0.80%)
Oct 11, 2006 3.810 3.850 3.740 3.770 223,283 -0.07(-1.82%)
Oct 10, 2006 3.840 3.880 3.740 3.840 189,165 -0.01(-0.26%)
Oct 09, 2006 3.850 3.910 3.730 3.850 225,477 -0.02(-0.52%)
Oct 06, 2006 3.710 3.890 3.680 3.870 1,109,894 +0.24(+6.61%)
Oct 05, 2006 3.560 3.720 3.510 3.630 487,467 +0.09(+2.54%)
Oct 04, 2006 3.360 3.570 3.330 3.540 843,459 +0.18(+5.36%)
Oct 03, 2006 3.380 3.380 3.300 3.360 472,359 -0.02(-0.59%)
Oct 02, 2006 3.400 3.440 3.300 3.380 587,790 -0.03(-0.88%)
Sep 29, 2006 3.460 3.460 3.380 3.410 455,639 -0.07(-2.01%)
Sep 28, 2006 3.560 3.600 3.410 3.480 466,820 -0.05(-1.42%)
Sep 27, 2006 3.450 3.630 3.400 3.530 629,034 +0.05(+1.44%)
Sep 26, 2006 3.660 3.730 3.460 3.480 910,288 -0.20(-5.43%)
Sep 25, 2006 3.650 3.700 3.570 3.680 299,798 +0.02(+0.55%)
Sep 22, 2006 3.720 3.720 3.520 3.660 522,855 -0.09(-2.40%)
Sep 21, 2006 3.800 3.820 3.680 3.750 322,940 -0.03(-0.79%)
Sep 20, 2006 3.770 3.850 3.720 3.780 815,591 +0.05(+1.34%)
Sep 19, 2006 3.760 3.800 3.600 3.730 392,910 -0.02(-0.53%)
Sep 18, 2006 3.840 3.850 3.700 3.750 448,255 -0.06(-1.57%)
Sep 15, 2006 3.800 3.830 3.690 3.810 1,121,862 +0.03(+0.79%)
Sep 14, 2006 3.730 3.800 3.630 3.780 635,669 +0.02(+0.53%)
Sep 13, 2006 3.820 3.950 3.670 3.760 995,420 -0.04(-1.05%)
Sep 12, 2006 3.950 3.990 3.550 3.800 1,192,474 +0.00(+0.00%)
Sep 11, 2006 3.740 3.910 3.740 3.800 1,303,617 +0.06(+1.60%)
Sep 08, 2006 3.700 3.750 3.690 3.740 447,369 +0.08(+2.19%)
Sep 07, 2006 3.680 3.750 3.550 3.660 806,300 -0.02(-0.54%)
Sep 06, 2006 3.640 3.750 3.570 3.680 914,404 +0.03(+0.82%)
Sep 05, 2006 3.580 3.650 3.550 3.650 758,776 +0.10(+2.82%)
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