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 )

3.675 +0.185 (+5.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2024 4.324 4.329 4.199 4.199 26,774 -0.07(-1.58%)
Jan 30, 2024 4.208 4.300 4.208 4.266 26,623 +0.00(+0.00%)
Jan 29, 2024 4.189 4.334 4.151 4.266 65,109 +0.08(+1.84%)
Jan 26, 2024 4.150 4.247 4.150 4.189 84,317 +0.07(+1.76%)
Jan 25, 2024 4.237 4.237 4.093 4.117 48,077 -0.01(-0.23%)
Jan 24, 2024 4.158 4.158 4.102 4.126 37,031 +0.03(+0.83%)
Jan 23, 2024 4.093 4.179 4.073 4.093 54,758 +0.01(+0.24%)
Jan 22, 2024 4.305 4.392 4.035 4.083 127,827 -0.25(-5.79%)
Jan 19, 2024 4.189 4.343 4.129 4.334 70,442 +0.14(+3.22%)
Jan 18, 2024 4.131 4.218 4.102 4.199 22,571 +0.11(+2.59%)
Jan 17, 2024 4.237 4.248 4.093 4.093 46,578 -0.14(-3.20%)
Jan 16, 2024 4.286 4.324 4.218 4.228 33,622 -0.06(-1.35%)
Jan 12, 2024 4.247 4.286 4.223 4.286 25,878 +0.00(+0.00%)
Jan 11, 2024 4.170 4.286 4.170 4.286 33,437 +0.04(+0.91%)
Jan 10, 2024 4.276 4.276 4.150 4.247 22,756 +0.00(+0.00%)
Jan 09, 2024 4.228 4.247 4.160 4.247 35,004 +0.05(+1.15%)
Jan 08, 2024 4.247 4.247 4.160 4.199 26,465 -0.04(-0.91%)
Jan 05, 2024 4.199 4.247 4.141 4.237 21,475 +0.06(+1.39%)
Jan 04, 2024 4.237 4.327 4.170 4.179 60,375 -0.06(-1.37%)
Jan 03, 2024 4.208 4.247 4.100 4.237 11,584 +0.10(+2.33%)
Jan 02, 2024 4.073 4.266 4.054 4.141 26,060 +0.04(+0.94%)
Dec 29, 2023 4.083 4.237 4.073 4.102 7,486 -0.03(-0.70%)
Dec 28, 2023 3.871 4.189 3.784 4.131 31,050 -0.06(-1.38%)
Dec 27, 2023 4.199 4.230 4.112 4.189 9,223 -0.01(-0.34%)
Dec 26, 2023 4.179 4.218 4.179 4.204 10,732 +0.07(+1.75%)
Dec 22, 2023 4.112 4.150 4.093 4.131 9,194 +0.04(+0.94%)
Dec 21, 2023 4.064 4.115 3.986 4.093 17,682 +0.06(+1.44%)
Dec 20, 2023 4.120 4.146 3.996 4.035 36,516 -0.11(-2.56%)
Dec 19, 2023 4.170 4.193 4.055 4.141 24,429 +0.07(+1.66%)
Dec 18, 2023 4.112 4.247 4.025 4.073 33,347 -0.23(-5.38%)
Dec 15, 2023 3.977 4.343 3.919 4.305 93,381 +0.32(+7.99%)
Dec 14, 2023 3.813 3.986 3.813 3.986 38,550 +0.14(+3.77%)
Dec 13, 2023 3.822 3.871 3.803 3.842 10,282 +0.06(+1.53%)
Dec 12, 2023 3.813 3.861 3.784 3.784 32,138 -0.03(-0.76%)
Dec 11, 2023 3.890 3.890 3.813 3.813 27,483 -0.08(-1.99%)
Dec 08, 2023 3.928 3.948 3.842 3.890 18,759 +0.02(+0.45%)
Dec 07, 2023 3.793 3.957 3.793 3.872 19,259 +0.02(+0.55%)
Dec 06, 2023 3.735 3.851 3.716 3.851 12,083 +0.08(+2.05%)
Dec 05, 2023 3.842 3.844 3.764 3.774 9,016 -0.06(-1.51%)
Dec 04, 2023 3.668 3.832 3.668 3.832 33,130 +0.14(+3.66%)
Dec 01, 2023 3.716 3.716 3.673 3.697 16,044 -0.01(-0.26%)
Nov 30, 2023 3.697 3.716 3.668 3.706 15,174 +0.03(+0.79%)
Nov 29, 2023 3.697 3.697 3.658 3.677 21,483 +0.04(+1.06%)
Nov 28, 2023 3.745 3.745 3.639 3.639 5,496 -0.08(-2.08%)
Nov 27, 2023 3.716 3.755 3.700 3.716 9,396 +0.03(+0.92%)
Nov 24, 2023 3.600 3.764 3.600 3.682 4,860 +0.02(+0.66%)
Nov 22, 2023 3.658 3.716 3.639 3.658 7,399 +0.00(+0.00%)
Nov 21, 2023 3.639 3.793 3.620 3.658 12,485 -0.03(-0.79%)
Nov 20, 2023 3.745 3.811 3.677 3.687 7,903 -0.01(-0.39%)
Nov 17, 2023 3.653 3.793 3.653 3.702 45,553 +0.09(+2.54%)
Nov 16, 2023 3.668 3.745 3.591 3.610 33,548 -0.07(-1.84%)
Nov 15, 2023 3.822 3.837 3.677 3.677 30,202 -0.10(-2.56%)
Nov 14, 2023 3.755 3.793 3.697 3.774 50,765 -0.02(-0.51%)
Nov 13, 2023 3.861 3.885 3.788 3.793 32,279 -0.12(-2.96%)
Nov 10, 2023 3.861 4.035 3.842 3.909 43,651 -0.01(-0.37%)
Nov 09, 2023 4.353 4.353 3.890 3.924 73,590 -0.33(-7.72%)
Nov 08, 2023 4.247 4.461 4.238 4.252 84,570 +0.15(+3.75%)
Nov 07, 2023 4.053 4.188 4.026 4.098 90,668 +0.08(+2.01%)
Nov 06, 2023 4.035 4.071 3.999 4.017 93,411 +0.04(+0.90%)
Nov 03, 2023 3.990 4.044 3.959 3.981 19,997 +0.02(+0.57%)
Nov 02, 2023 3.900 4.044 3.874 3.959 38,990 +0.06(+1.50%)
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.