Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dine Brands Global, Inc. (NY: DIN )

45.17 -0.51 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Mar 31, 2009 7.368 7.970 7.271 7.678 534,667 +0.49(+6.85%)
Mar 30, 2009 7.445 7.510 6.960 7.186 378,212 -1.17(-13.95%)
Mar 26, 2009 7.730 8.371 7.633 8.352 491,660 +0.80(+10.63%)
Mar 25, 2009 7.290 7.931 6.966 7.549 636,413 +0.22(+3.00%)
Mar 24, 2009 7.225 7.594 6.856 7.329 708,198 -0.14(-1.91%)
Mar 23, 2009 6.921 7.471 6.856 7.471 742,545 +1.22(+19.46%)
Mar 20, 2009 7.225 7.355 6.099 6.254 622,004 -0.87(-12.18%)
Mar 19, 2009 6.675 7.432 6.973 7.122 629,364 +0.08(+1.10%)
Mar 18, 2009 6.675 7.549 6.507 7.044 979,525 +0.62(+9.57%)
Mar 17, 2009 5.633 6.643 5.348 6.429 656,093 +0.82(+14.53%)
Mar 16, 2009 5.788 6.377 5.503 5.613 509,769 -0.06(-1.14%)
Mar 13, 2009 5.723 5.872 5.464 5.678 0 -0.03(-0.45%)
Mar 12, 2009 4.843 5.814 4.681 5.704 623,164 +0.84(+17.15%)
Mar 11, 2009 4.312 4.966 4.169 4.869 580,327 +0.62(+14.46%)
Mar 10, 2009 3.833 4.389 3.687 4.254 620,393 +0.73(+20.77%)
Mar 09, 2009 3.781 3.904 3.438 3.522 588,551 -0.32(-8.26%)
Mar 06, 2009 4.474 4.474 3.632 3.839 0 -0.48(-11.09%)
Mar 05, 2009 4.538 4.869 4.266 4.318 492,101 -0.39(-8.38%)
Mar 04, 2009 4.849 4.956 4.648 4.713 661,023 -0.01(-0.27%)
Mar 02, 2009 4.687 5.082 4.409 4.726 725,589 -0.03(-0.68%)
Feb 27, 2009 4.817 5.341 4.519 4.759 0 -0.17(-3.54%)
Feb 26, 2009 4.383 5.173 4.383 4.933 1,111,500 +0.62(+14.24%)
Feb 25, 2009 4.882 5.503 4.234 4.318 2,761,883 +0.50(+13.05%)
Feb 24, 2009 3.749 4.033 3.658 3.820 948,054 +0.23(+6.31%)
Feb 23, 2009 4.066 4.140 3.392 3.593 784,066 -0.39(-9.90%)
Feb 20, 2009 3.885 4.150 3.846 3.988 1,001,605 +0.01(+0.33%)
Feb 19, 2009 4.299 4.312 3.891 3.975 492,639 -0.22(-5.25%)
Feb 18, 2009 4.525 4.564 3.943 4.195 493,626 -0.21(-4.71%)
Feb 17, 2009 4.674 4.869 4.357 4.402 596,908 -0.53(-10.76%)
Feb 13, 2009 5.613 5.613 4.791 4.933 484,856 -0.69(-12.21%)
Feb 12, 2009 4.856 5.645 4.577 5.620 606,412 +0.54(+10.71%)
Feb 11, 2009 5.412 5.412 4.959 5.076 509,966 -0.32(-5.88%)
Feb 10, 2009 6.073 6.228 5.341 5.393 444,786 -0.49(-8.26%)
Feb 09, 2009 6.507 6.507 5.853 5.879 340,149 -0.52(-8.10%)
Feb 06, 2009 5.717 6.798 5.490 6.396 442,055 +0.64(+11.14%)
Feb 05, 2009 5.412 5.950 5.348 5.756 557,707 +0.25(+4.47%)
Feb 04, 2009 5.600 5.756 5.458 5.510 466,966 -0.10(-1.85%)
Feb 03, 2009 5.607 5.820 5.412 5.613 545,636 +0.07(+1.29%)
Feb 02, 2009 6.060 6.060 5.218 5.542 421,177 -0.18(-3.17%)
Jan 30, 2009 5.937 6.021 5.658 5.723 0 -0.14(-2.32%)
Jan 29, 2009 6.092 6.312 5.710 5.859 663,255 -0.42(-6.70%)
Jan 28, 2009 5.665 6.468 5.503 6.280 508,544 +0.75(+13.58%)
Jan 27, 2009 5.561 5.736 5.231 5.529 297,486 +0.10(+1.79%)
Jan 26, 2009 5.361 5.749 5.238 5.432 274,034 +0.08(+1.45%)
Jan 23, 2009 5.179 5.697 5.076 5.354 580,852 +0.12(+2.22%)
Jan 22, 2009 5.387 5.555 4.966 5.238 322,936 -0.14(-2.53%)
Jan 21, 2009 5.050 5.432 4.856 5.374 349,155 +0.45(+9.21%)
Jan 20, 2009 5.529 5.555 4.846 4.920 593,739 -0.75(-13.24%)
Jan 16, 2009 5.840 6.015 5.432 5.671 411,373 -0.07(-1.24%)
Jan 15, 2009 5.807 5.917 5.069 5.743 491,549 -0.03(-0.45%)
Jan 14, 2009 6.092 6.157 5.484 5.769 409,079 -0.16(-2.73%)
Jan 13, 2009 6.474 6.539 5.885 5.930 601,238 -0.49(-7.57%)
Jan 12, 2009 7.122 7.283 6.332 6.416 727,129 -0.71(-9.91%)
Jan 09, 2009 7.840 7.944 6.999 7.122 535,152 -0.80(-10.13%)
Jan 08, 2009 8.073 8.132 7.128 7.924 729,560 -0.31(-3.77%)
Jan 07, 2009 9.167 9.426 8.028 8.235 464,855 -1.02(-10.99%)
Jan 06, 2009 8.656 9.368 8.656 9.252 318,994 +0.67(+7.77%)
Jan 05, 2009 7.795 8.902 7.465 8.585 481,947 +0.75(+9.59%)
Jan 02, 2009 7.484 8.280 7.452 7.834 0 +0.35(+4.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.