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 (%)
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%)
Nov 01, 2023 3.954 3.954 3.873 3.900 46,851 +0.02(+0.46%)
Oct 31, 2023 3.828 3.945 3.828 3.882 21,429 +0.01(+0.16%)
Oct 30, 2023 3.802 3.945 3.802 3.876 23,225 +0.06(+1.48%)
Oct 27, 2023 3.936 3.945 3.817 3.820 24,163 -0.10(-2.52%)
Oct 26, 2023 3.842 3.918 3.829 3.918 60,508 +0.04(+1.16%)
Oct 25, 2023 3.891 3.891 3.811 3.873 5,892 +0.05(+1.41%)
Oct 24, 2023 3.730 3.900 3.730 3.820 29,046 -0.03(-0.70%)
Oct 23, 2023 3.882 3.900 3.828 3.846 9,282 -0.06(-1.61%)
Oct 20, 2023 3.945 3.945 3.873 3.909 22,697 +0.00(+0.00%)
Oct 19, 2023 3.909 3.972 3.864 3.909 12,984 +0.02(+0.46%)
Oct 18, 2023 3.945 3.945 3.811 3.891 9,024 +0.06(+1.64%)
Oct 17, 2023 3.820 3.972 3.793 3.828 37,775 +0.04(+0.95%)
Oct 16, 2023 3.828 3.882 3.649 3.793 45,964 +0.01(+0.24%)
Oct 13, 2023 3.820 3.921 3.784 3.784 65,867 -0.13(-3.22%)
Oct 12, 2023 4.044 4.044 3.864 3.909 14,765 -0.03(-0.68%)
Oct 11, 2023 3.981 4.044 3.927 3.936 41,003 -0.04(-1.13%)
Oct 10, 2023 4.044 4.179 3.981 3.981 15,998 -0.06(-1.56%)
Oct 09, 2023 4.071 4.179 3.999 4.044 9,383 +0.03(+0.67%)
Oct 06, 2023 4.008 4.178 3.999 4.017 14,929 -0.02(-0.45%)
Oct 05, 2023 3.999 4.361 3.999 4.035 9,453 +0.06(+1.58%)
Oct 04, 2023 4.026 4.107 3.972 3.972 15,572 +0.00(+0.00%)
Oct 03, 2023 4.116 4.116 3.972 3.972 33,979 -0.14(-3.49%)
Oct 02, 2023 4.152 4.278 4.062 4.116 27,764 -0.02(-0.43%)
Sep 29, 2023 4.098 4.205 4.098 4.134 17,041 +0.02(+0.44%)
Sep 28, 2023 4.188 4.305 4.098 4.116 13,790 -0.01(-0.22%)
Sep 27, 2023 4.179 4.246 4.062 4.125 21,502 -0.05(-1.29%)
Sep 26, 2023 4.260 4.260 4.179 4.179 13,797 -0.06(-1.48%)
Sep 25, 2023 4.296 4.313 4.206 4.242 5,120 -0.01(-0.19%)
Sep 22, 2023 4.224 4.296 4.188 4.250 8,007 +0.06(+1.48%)
Sep 21, 2023 4.179 4.332 4.166 4.188 54,208 -0.05(-1.27%)
Sep 20, 2023 4.278 4.404 4.233 4.242 50,347 -0.02(-0.42%)
Sep 19, 2023 4.323 4.323 4.224 4.260 4,503 -0.11(-2.47%)
Sep 18, 2023 4.242 4.368 4.233 4.368 23,134 +0.07(+1.67%)
Sep 15, 2023 4.350 4.395 4.278 4.296 64,749 -0.01(-0.21%)
Sep 14, 2023 4.287 4.392 4.224 4.305 19,570 +0.03(+0.63%)
Sep 13, 2023 4.269 4.399 4.170 4.278 58,172 +0.03(+0.63%)
Sep 12, 2023 4.458 4.538 4.251 4.251 103,473 -0.15(-3.47%)
Sep 11, 2023 4.152 4.449 4.143 4.404 259,063 +0.65(+17.22%)
Sep 08, 2023 3.667 3.774 3.658 3.757 7,786 +0.04(+0.97%)
Sep 07, 2023 3.757 3.757 3.667 3.721 3,463 -0.04(-1.19%)
Sep 06, 2023 3.802 3.811 3.730 3.766 4,257 -0.05(-1.41%)
Sep 05, 2023 3.828 3.873 3.730 3.820 18,695 -0.02(-0.47%)
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.