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

Dallasnews Corp (NQ: DALN )

3.880 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 4.257 4.257 4.176 4.208 31,900 +0.02(+0.58%)
Jan 30, 2023 4.119 4.265 4.119 4.184 29,585 -0.02(-0.58%)
Jan 27, 2023 4.102 4.208 4.080 4.208 76,001 +0.05(+1.17%)
Jan 26, 2023 3.940 4.184 3.928 4.159 76,141 +0.26(+6.72%)
Jan 25, 2023 3.826 3.899 3.826 3.897 12,143 +0.08(+2.08%)
Jan 24, 2023 3.810 3.818 3.782 3.818 16,613 +0.03(+0.86%)
Jan 23, 2023 3.737 3.818 3.737 3.786 27,078 +0.06(+1.72%)
Jan 20, 2023 3.704 3.794 3.664 3.722 18,576 +0.03(+0.69%)
Jan 19, 2023 3.672 3.696 3.656 3.696 20,860 +0.05(+1.37%)
Jan 18, 2023 3.574 3.680 3.574 3.646 21,084 +0.05(+1.44%)
Jan 17, 2023 3.574 3.623 3.574 3.595 17,721 +0.04(+1.05%)
Jan 13, 2023 3.607 3.626 3.550 3.557 38,480 -0.02(-0.48%)
Jan 12, 2023 3.518 3.648 3.485 3.574 26,467 +0.08(+2.33%)
Jan 11, 2023 3.485 3.493 3.469 3.493 7,199 +0.01(+0.23%)
Jan 10, 2023 3.412 3.493 3.412 3.485 4,756 +0.03(+0.94%)
Jan 09, 2023 3.469 3.493 3.412 3.453 15,068 -0.04(-1.16%)
Jan 06, 2023 3.290 3.493 3.290 3.493 10,800 +0.20(+6.17%)
Jan 05, 2023 3.339 3.339 3.249 3.290 7,526 +0.02(+0.57%)
Jan 04, 2023 3.184 3.282 3.148 3.272 9,736 +0.15(+4.87%)
Jan 03, 2023 3.111 3.144 3.111 3.119 11,103 -0.02(-0.57%)
Dec 30, 2022 3.030 3.194 3.030 3.137 27,609 +0.01(+0.31%)
Dec 29, 2022 3.038 3.152 3.038 3.128 15,660 +0.07(+2.38%)
Dec 28, 2022 3.054 3.111 3.030 3.055 42,317 -0.02(-0.52%)
Dec 27, 2022 3.144 3.249 3.071 3.071 52,624 -0.15(-4.78%)
Dec 23, 2022 3.184 3.225 3.184 3.225 4,041 +0.04(+1.35%)
Dec 22, 2022 3.241 3.241 3.128 3.182 5,241 +0.03(+0.96%)
Dec 21, 2022 3.168 3.241 3.152 3.152 20,782 -0.06(-2.02%)
Dec 20, 2022 3.241 3.291 3.176 3.217 19,813 +0.01(+0.25%)
Dec 19, 2022 3.298 3.396 3.209 3.209 23,286 +0.00(+0.00%)
Dec 16, 2022 3.351 3.383 3.184 3.209 33,651 -0.14(-4.10%)
Dec 15, 2022 3.347 3.402 3.266 3.346 11,519 -0.03(-0.99%)
Dec 14, 2022 3.420 3.477 3.339 3.379 22,246 -0.04(-1.19%)
Dec 13, 2022 3.475 3.490 3.412 3.420 9,743 -0.07(-2.09%)
Dec 12, 2022 3.534 3.566 3.428 3.493 25,569 -0.03(-0.92%)
Dec 09, 2022 3.485 3.534 3.444 3.526 13,023 +0.06(+1.64%)
Dec 08, 2022 3.550 3.550 3.453 3.469 7,362 -0.01(-0.23%)
Dec 07, 2022 3.607 3.686 3.473 3.477 20,074 -0.13(-3.55%)
Dec 06, 2022 3.664 3.664 3.518 3.605 18,836 +0.01(+0.40%)
Dec 05, 2022 3.607 3.695 3.583 3.591 12,116 -0.06(-1.78%)
Dec 02, 2022 3.583 3.664 3.534 3.656 15,613 +0.12(+3.45%)
Dec 01, 2022 3.568 3.568 3.534 3.534 2,682 -0.03(-0.91%)
Nov 30, 2022 3.607 3.615 3.436 3.566 20,739 +0.06(+1.86%)
Nov 29, 2022 3.558 3.582 3.501 3.501 8,558 -0.02(-0.69%)
Nov 28, 2022 3.558 3.558 3.485 3.526 15,107 -0.01(-0.23%)
Nov 25, 2022 3.494 3.570 3.494 3.534 5,874 +0.05(+1.40%)
Nov 23, 2022 3.550 3.550 3.429 3.485 16,182 -0.06(-1.83%)
Nov 22, 2022 3.639 3.648 3.534 3.550 16,930 -0.04(-1.13%)
Nov 21, 2022 3.574 3.627 3.566 3.591 18,367 -0.01(-0.23%)
Nov 18, 2022 3.615 3.710 3.574 3.599 16,445 -0.01(-0.23%)
Nov 17, 2022 3.745 3.745 3.591 3.607 15,364 -0.08(-2.20%)
Nov 16, 2022 3.688 3.721 3.656 3.688 15,836 -0.05(-1.30%)
Nov 15, 2022 3.826 3.826 3.696 3.737 20,960 -0.01(-0.22%)
Nov 14, 2022 3.721 3.780 3.696 3.745 35,486 -0.09(-2.33%)
Nov 11, 2022 3.875 3.916 3.729 3.834 49,510 -0.05(-1.26%)
Nov 10, 2022 3.997 3.997 3.834 3.883 36,972 -0.08(-1.93%)
Nov 09, 2022 4.111 4.111 3.935 3.960 76,303 -0.15(-3.67%)
Nov 08, 2022 4.063 4.268 4.008 4.111 113,645 +0.12(+2.96%)
Nov 07, 2022 3.929 4.016 3.867 3.992 78,686 +0.13(+3.47%)
Nov 04, 2022 3.843 3.859 3.788 3.859 14,324 +0.05(+1.24%)
Nov 03, 2022 3.717 3.887 3.717 3.811 19,976 +0.03(+0.83%)
Nov 02, 2022 3.733 3.811 3.709 3.780 31,092 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.