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 )

3.930 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 5, 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 (%)
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%)
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%)
Sep 01, 2023 3.918 3.936 3.820 3.837 25,801 -0.05(-1.39%)
Aug 31, 2023 3.873 3.909 3.631 3.891 9,772 +0.07(+1.88%)
Aug 30, 2023 3.802 3.918 3.739 3.820 48,116 +0.04(+0.95%)
Aug 29, 2023 3.613 3.802 3.568 3.784 27,992 +0.15(+4.21%)
Aug 28, 2023 3.667 3.667 3.523 3.631 22,756 +0.05(+1.51%)
Aug 25, 2023 3.568 3.577 3.527 3.577 7,605 +0.02(+0.50%)
Aug 24, 2023 3.496 3.568 3.469 3.559 28,922 -0.01(-0.25%)
Aug 23, 2023 3.541 3.607 3.536 3.568 16,502 +0.03(+0.76%)
Aug 22, 2023 3.595 3.595 3.460 3.541 6,135 -0.03(-0.76%)
Aug 21, 2023 3.523 3.613 3.478 3.568 17,931 -0.01(-0.25%)
Aug 18, 2023 3.577 3.640 3.425 3.577 98,025 +0.04(+1.01%)
Aug 17, 2023 3.685 3.703 3.541 3.541 41,605 -0.19(-5.06%)
Aug 16, 2023 3.775 3.851 3.694 3.730 21,658 -0.04(-1.19%)
Aug 15, 2023 3.712 3.784 3.703 3.775 33,525 +0.14(+3.83%)
Aug 14, 2023 3.784 3.789 3.622 3.635 62,288 -0.19(-5.05%)
Aug 11, 2023 3.811 3.945 3.775 3.828 73,165 -0.04(-1.16%)
Aug 10, 2023 4.044 4.045 3.820 3.873 111,930 -0.22(-5.48%)
Aug 09, 2023 4.115 4.150 3.959 4.098 116,849 +0.08(+1.94%)
Aug 08, 2023 4.168 4.176 3.977 4.020 69,995 -0.14(-3.44%)
Aug 07, 2023 4.168 4.228 4.081 4.163 107,608 +0.09(+2.24%)
Aug 04, 2023 4.029 4.168 4.003 4.072 40,249 -0.03(-0.64%)
Aug 03, 2023 4.263 4.324 4.081 4.098 30,568 -0.13(-3.08%)
Aug 02, 2023 4.202 4.454 4.159 4.228 57,543 +0.14(+3.39%)
Aug 01, 2023 4.020 4.263 4.020 4.090 56,518 +0.10(+2.39%)
Jul 31, 2023 3.924 4.020 3.907 3.994 67,445 +0.13(+3.37%)
Jul 28, 2023 3.933 3.959 3.846 3.864 15,116 -0.03(-0.89%)
Jul 27, 2023 3.820 3.959 3.777 3.898 42,855 +0.13(+3.46%)
Jul 26, 2023 3.890 3.936 3.647 3.768 69,646 -0.07(-1.81%)
Jul 25, 2023 3.994 3.994 3.838 3.838 49,232 -0.03(-0.80%)
Jul 24, 2023 4.063 4.063 3.812 3.869 50,795 -0.11(-2.71%)
Jul 21, 2023 3.898 4.124 3.898 3.977 42,780 +0.05(+1.33%)
Jul 20, 2023 3.820 3.985 3.733 3.924 60,537 +0.14(+3.67%)
Jul 19, 2023 3.707 3.812 3.681 3.786 41,456 +0.11(+3.07%)
Jul 18, 2023 3.638 3.699 3.612 3.673 11,239 -0.01(-0.24%)
Jul 17, 2023 3.673 3.694 3.612 3.681 18,244 +0.07(+1.92%)
Jul 14, 2023 3.690 3.690 3.595 3.612 26,350 +0.00(+0.00%)
Jul 13, 2023 3.621 3.673 3.542 3.612 93,389 +0.01(+0.24%)
Jul 12, 2023 3.490 3.603 3.464 3.603 84,918 +0.11(+3.23%)
Jul 11, 2023 3.412 3.490 3.412 3.490 116,974 +0.11(+3.34%)
Jul 10, 2023 3.369 3.438 3.369 3.377 22,794 +0.01(+0.26%)
Jul 07, 2023 3.404 3.404 3.330 3.369 35,457 -0.01(-0.26%)
Jul 06, 2023 3.360 3.412 3.317 3.377 17,846 +0.02(+0.52%)
Jul 05, 2023 3.377 3.412 3.360 3.360 26,788 -0.01(-0.26%)
Jul 03, 2023 3.360 3.386 3.343 3.369 5,333 -0.01(-0.26%)
Jun 30, 2023 3.351 3.377 3.317 3.377 8,840 +0.06(+1.70%)
Jun 29, 2023 3.395 3.395 3.299 3.321 26,951 +0.00(+0.13%)
Jun 28, 2023 3.291 3.370 3.291 3.317 5,665 -0.01(-0.39%)
Jun 27, 2023 3.265 3.343 3.265 3.330 10,987 +0.03(+0.92%)
Jun 26, 2023 3.317 3.317 3.282 3.299 6,601 +0.03(+1.06%)
Jun 23, 2023 3.282 3.334 3.256 3.265 30,454 -0.03(-0.79%)
Jun 22, 2023 3.299 3.334 3.291 3.291 12,875 -0.02(-0.66%)
Jun 21, 2023 3.386 3.417 3.312 3.312 23,312 -0.08(-2.43%)
Jun 20, 2023 3.360 3.438 3.308 3.395 22,929 -0.05(-1.51%)
Jun 16, 2023 3.351 3.447 3.288 3.447 47,844 +0.14(+4.20%)
Jun 15, 2023 3.291 3.360 3.291 3.308 28,944 -0.46(-12.21%)
May 08, 2023 3.751 3.863 3.673 3.768 67,125 +0.05(+1.35%)
May 05, 2023 3.726 3.751 3.676 3.718 58,449 +0.05(+1.37%)
May 04, 2023 3.715 3.768 3.608 3.668 41,331 +0.00(+0.00%)
May 03, 2023 3.802 3.810 3.668 3.668 17,455 -0.02(-0.45%)
May 02, 2023 3.676 3.752 3.651 3.684 18,319 -0.08(-2.22%)
May 01, 2023 3.676 4.019 3.568 3.768 89,509 +0.13(+3.45%)
Apr 28, 2023 3.559 3.684 3.559 3.643 10,069 +0.06(+1.64%)
Apr 27, 2023 3.643 3.660 3.542 3.584 49,258 +0.03(+0.71%)
Apr 26, 2023 3.626 3.718 3.559 3.559 30,442 -0.08(-2.30%)
Apr 25, 2023 3.701 3.718 3.617 3.643 22,027 -0.08(-2.03%)
Apr 24, 2023 3.719 3.719 3.680 3.718 5,972 +0.03(+0.91%)
Apr 21, 2023 3.663 3.726 3.663 3.684 4,040 +0.02(+0.46%)
Apr 20, 2023 3.710 3.727 3.634 3.668 7,339 -0.03(-0.88%)
Apr 19, 2023 3.735 3.746 3.652 3.700 7,732 -0.01(-0.14%)
Apr 18, 2023 3.676 3.726 3.676 3.705 10,080 +0.00(+0.11%)
Apr 17, 2023 3.601 3.726 3.601 3.701 34,259 +0.08(+2.31%)
Apr 14, 2023 3.676 3.676 3.617 3.617 5,516 +0.02(+0.46%)
Apr 13, 2023 3.659 3.693 3.601 3.601 7,402 -0.09(-2.31%)
Apr 12, 2023 3.634 3.710 3.634 3.686 11,690 +0.00(+0.04%)
Apr 11, 2023 3.705 3.750 3.676 3.684 33,105 -0.05(-1.35%)
Apr 10, 2023 3.651 3.751 3.651 3.735 45,423 +0.03(+0.91%)
Apr 06, 2023 3.673 3.701 3.673 3.701 14,750 +0.06(+1.75%)
Apr 05, 2023 3.676 3.693 3.570 3.638 14,496 +0.03(+0.79%)
Apr 04, 2023 3.693 3.701 3.525 3.609 55,360 -0.12(-3.23%)
Apr 03, 2023 3.643 3.730 3.620 3.730 19,998 +0.03(+0.77%)
Mar 31, 2023 3.735 3.751 3.643 3.701 29,187 +0.02(+0.45%)
Mar 30, 2023 3.726 3.726 3.668 3.684 3,835 +0.01(+0.23%)
Mar 29, 2023 3.710 3.718 3.668 3.676 9,948 -0.04(-1.13%)
Mar 28, 2023 3.559 3.751 3.525 3.718 49,918 +0.16(+4.47%)
Mar 27, 2023 3.559 3.559 3.523 3.559 46,668 +0.04(+1.20%)
Mar 24, 2023 3.450 3.531 3.437 3.517 14,538 +0.02(+0.47%)
Mar 23, 2023 3.592 3.592 3.458 3.500 18,512 -0.03(-0.95%)
Mar 22, 2023 3.559 3.693 3.517 3.534 35,932 -0.11(-2.99%)
Mar 21, 2023 3.592 3.693 3.517 3.643 27,921 +0.12(+3.33%)
Mar 20, 2023 3.500 3.584 3.475 3.525 27,880 -0.04(-1.17%)
Mar 17, 2023 3.567 3.592 3.517 3.567 3,934 -0.08(-2.13%)
Mar 16, 2023 3.701 3.701 3.517 3.645 26,544 +0.07(+1.93%)
Mar 15, 2023 3.626 3.726 3.550 3.576 21,880 +0.05(+1.43%)
Mar 14, 2023 3.601 3.668 3.525 3.525 20,946 -0.08(-2.27%)
Mar 13, 2023 3.634 3.668 3.584 3.607 39,456 -0.14(-3.63%)
Mar 10, 2023 3.785 3.818 3.710 3.743 25,822 -0.10(-2.51%)
Mar 09, 2023 3.844 3.869 3.777 3.839 28,786 +0.03(+0.77%)
Mar 08, 2023 3.852 3.852 3.785 3.810 3,958 +0.00(+0.00%)
Mar 07, 2023 3.793 3.835 3.785 3.810 8,347 +0.02(+0.48%)
Mar 06, 2023 3.835 3.852 3.768 3.792 20,508 -0.01(-0.15%)
Mar 03, 2023 3.768 3.885 3.768 3.797 15,552 +0.00(+0.11%)
Mar 02, 2023 3.793 3.869 3.777 3.793 3,476 +0.00(+0.00%)
Mar 01, 2023 3.877 3.877 3.793 3.793 6,053 -0.03(-0.85%)
Feb 28, 2023 3.860 3.860 3.777 3.826 4,613 +0.03(+0.85%)
Feb 27, 2023 3.777 3.835 3.743 3.793 15,389 +0.02(+0.44%)
Feb 24, 2023 3.643 4.011 3.626 3.777 34,756 +0.05(+1.26%)
Feb 23, 2023 3.725 3.785 3.685 3.729 19,962 -0.08(-2.11%)
Feb 22, 2023 3.701 3.844 3.701 3.810 6,768 +0.13(+3.41%)
Feb 21, 2023 3.609 3.718 3.609 3.684 28,794 +0.08(+2.09%)
Feb 17, 2023 3.626 3.668 3.590 3.609 7,872 -0.03(-0.69%)
Feb 16, 2023 3.651 3.735 3.609 3.634 19,239 -0.03(-0.91%)
Feb 15, 2023 3.718 3.743 3.651 3.668 31,136 -0.08(-2.23%)
Feb 14, 2023 3.831 3.859 3.735 3.751 12,791 +0.03(+0.67%)
Feb 13, 2023 3.626 3.743 3.601 3.726 39,399 +0.10(+2.77%)
Feb 10, 2023 3.777 3.805 3.562 3.626 76,834 -0.23(-6.07%)
Feb 09, 2023 4.472 4.472 3.852 3.860 106,079 -0.73(-15.88%)
Feb 08, 2023 4.556 4.638 4.475 4.589 206,812 +0.04(+0.89%)
Feb 07, 2023 4.499 4.564 4.459 4.548 154,168 +0.11(+2.38%)
Feb 06, 2023 4.499 4.499 4.418 4.442 109,750 +0.06(+1.30%)
Feb 03, 2023 4.288 4.516 4.280 4.385 88,223 +0.13(+3.06%)
Feb 02, 2023 4.198 4.299 4.198 4.255 45,639 +0.06(+1.36%)
Feb 01, 2023 4.223 4.271 4.198 4.198 39,467 -0.02(-0.39%)
Jan 31, 2023 4.263 4.263 4.183 4.215 31,851 +0.02(+0.58%)
Jan 30, 2023 4.125 4.271 4.125 4.190 29,539 -0.02(-0.58%)
Jan 27, 2023 4.109 4.215 4.086 4.215 75,884 +0.05(+1.17%)
Jan 26, 2023 3.946 4.190 3.934 4.166 76,024 +0.26(+6.72%)
Jan 25, 2023 3.832 3.905 3.832 3.903 12,124 +0.08(+2.08%)
Jan 24, 2023 3.816 3.824 3.787 3.824 16,587 +0.03(+0.86%)
Jan 23, 2023 3.743 3.824 3.743 3.791 27,037 +0.06(+1.72%)
Jan 20, 2023 3.710 3.800 3.670 3.728 18,548 +0.03(+0.69%)
Jan 19, 2023 3.678 3.702 3.661 3.702 20,828 +0.05(+1.37%)
Jan 18, 2023 3.580 3.686 3.580 3.652 21,051 +0.05(+1.44%)
Jan 17, 2023 3.580 3.629 3.580 3.600 17,693 +0.04(+1.05%)
Jan 13, 2023 3.612 3.632 3.555 3.563 38,421 -0.02(-0.47%)
Jan 12, 2023 3.523 3.653 3.490 3.580 26,426 +0.08(+2.33%)
Jan 11, 2023 3.490 3.499 3.474 3.499 7,188 +0.01(+0.23%)
Jan 10, 2023 3.417 3.499 3.417 3.490 4,749 +0.03(+0.94%)
Jan 09, 2023 3.474 3.499 3.417 3.458 15,045 -0.04(-1.16%)
Jan 06, 2023 3.295 3.498 3.295 3.498 10,783 +0.20(+6.17%)
Jan 05, 2023 3.344 3.344 3.254 3.295 7,514 +0.02(+0.57%)
Jan 04, 2023 3.189 3.287 3.153 3.277 9,722 +0.15(+4.88%)
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.