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 )

3.810 -0.140 (-3.54%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 3.866 3.866 3.725 3.780 11,219 +0.00(+0.00%)
Oct 31, 2022 3.766 3.802 3.701 3.780 13,892 +0.04(+1.05%)
Oct 28, 2022 3.726 3.769 3.701 3.740 17,632 -0.01(-0.31%)
Oct 27, 2022 3.662 3.772 3.662 3.752 15,369 +0.05(+1.38%)
Oct 26, 2022 3.693 3.898 3.670 3.701 69,154 -0.17(-4.47%)
Oct 25, 2022 3.819 3.925 3.819 3.874 7,781 -0.02(-0.40%)
Oct 24, 2022 3.922 3.937 3.867 3.890 5,475 +0.06(+1.65%)
Oct 21, 2022 3.796 3.985 3.796 3.827 10,668 -0.12(-2.99%)
Oct 20, 2022 3.859 3.969 3.779 3.945 17,873 +0.01(+0.20%)
Oct 19, 2022 4.087 4.087 3.937 3.937 16,164 -0.07(-1.77%)
Oct 18, 2022 3.937 4.016 3.820 4.008 34,778 +0.05(+1.29%)
Oct 17, 2022 3.929 4.012 3.922 3.957 14,876 +0.13(+3.38%)
Oct 14, 2022 3.846 3.868 3.764 3.828 6,481 -0.03(-0.80%)
Oct 13, 2022 3.725 3.985 3.678 3.859 10,827 +0.13(+3.59%)
Oct 12, 2022 3.701 3.744 3.662 3.725 17,861 -0.01(-0.21%)
Oct 11, 2022 3.764 3.772 3.701 3.733 7,265 -0.06(-1.66%)
Oct 10, 2022 3.961 3.961 3.796 3.796 4,171 -0.13(-3.21%)
Oct 07, 2022 4.095 4.118 3.898 3.922 12,199 -0.17(-4.23%)
Oct 06, 2022 4.229 4.268 4.055 4.095 20,681 -0.13(-2.99%)
Oct 05, 2022 4.087 4.229 4.044 4.221 19,678 +0.12(+2.88%)
Oct 04, 2022 3.914 4.126 3.898 4.103 35,632 +0.17(+4.41%)
Oct 03, 2022 3.677 3.934 3.677 3.929 47,072 +0.28(+7.54%)
Sep 30, 2022 3.803 3.803 3.622 3.654 30,261 +0.02(+0.43%)
Sep 29, 2022 3.764 3.764 3.551 3.638 59,693 -0.16(-4.15%)
Sep 28, 2022 3.670 3.953 3.658 3.796 37,312 +0.15(+4.10%)
Sep 27, 2022 3.603 3.693 3.603 3.646 30,761 +0.07(+1.98%)
Sep 26, 2022 3.551 3.662 3.551 3.575 66,415 -0.06(-1.73%)
Sep 23, 2022 3.670 3.709 3.622 3.638 38,757 -0.03(-0.87%)
Sep 22, 2022 3.788 3.805 3.662 3.670 47,689 -0.16(-4.10%)
Sep 21, 2022 3.845 3.906 3.788 3.827 30,515 -0.01(-0.21%)
Sep 20, 2022 3.859 3.953 3.835 3.835 51,265 -0.05(-1.22%)
Sep 19, 2022 3.898 4.016 3.882 3.882 69,576 -0.06(-1.60%)
Sep 16, 2022 3.937 4.048 3.922 3.945 55,865 +0.00(+0.00%)
Sep 15, 2022 4.213 4.213 3.945 3.945 121,295 -0.28(-6.70%)
Sep 14, 2022 4.622 4.701 4.213 4.229 126,011 -0.44(-9.44%)
Sep 13, 2022 4.725 4.804 4.607 4.670 85,665 -0.12(-2.47%)
Sep 12, 2022 4.993 5.040 4.764 4.788 119,089 -0.28(-5.44%)
Sep 09, 2022 5.000 5.119 5.000 5.063 69,887 +0.05(+0.94%)
Sep 08, 2022 5.347 5.355 4.961 5.016 257,185 -0.38(-7.01%)
Sep 07, 2022 5.472 5.485 5.304 5.394 489,557 +0.10(+1.95%)
Sep 06, 2022 5.091 5.310 5.045 5.291 452,137 +0.24(+4.73%)
Sep 02, 2022 5.136 5.136 4.948 5.052 91,816 -0.04(-0.76%)
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.