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 )

3.950 +0.020 (+0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 4.013 4.056 3.958 3.995 9,781 +0.01(+0.15%)
Feb 25, 2022 3.970 4.032 3.945 3.988 13,155 +0.07(+1.73%)
Feb 24, 2022 3.902 4.002 3.902 3.920 10,706 -0.08(-2.01%)
Feb 23, 2022 4.038 4.038 3.973 4.001 4,815 +0.04(+0.91%)
Feb 22, 2022 3.958 3.988 3.951 3.965 19,562 -0.05(-1.29%)
Feb 18, 2022 4.016 0 +0.03(+0.85%)
Feb 17, 2022 4.038 4.099 3.958 3.982 28,966 -0.05(-1.23%)
Feb 16, 2022 4.038 4.130 4.019 4.032 12,149 +0.02(+0.46%)
Feb 15, 2022 4.013 4.044 4.007 4.013 16,488 +0.06(+1.56%)
Feb 14, 2022 4.038 4.038 3.914 3.951 51,370 -0.14(-3.32%)
Feb 11, 2022 4.346 4.346 4.019 4.087 102,944 -0.20(-4.61%)
Feb 10, 2022 4.316 4.377 4.174 4.285 92,795 -0.13(-2.94%)
Feb 09, 2022 4.439 4.462 4.360 4.414 91,904 +0.07(+1.53%)
Feb 08, 2022 4.318 4.432 4.306 4.348 50,643 +0.06(+1.41%)
Feb 07, 2022 4.336 4.400 4.288 4.288 19,859 -0.01(-0.28%)
Feb 04, 2022 4.318 4.378 4.288 4.300 20,043 +0.07(+1.71%)
Feb 03, 2022 4.300 4.315 4.227 4.227 19,281 -0.02(-0.43%)
Feb 02, 2022 4.402 4.428 4.161 4.245 71,897 -0.18(-3.96%)
Feb 01, 2022 4.257 4.420 4.186 4.420 47,744 +0.19(+4.57%)
Jan 31, 2022 4.318 4.335 4.215 4.227 3,931 -0.04(-0.99%)
Jan 28, 2022 4.260 4.346 4.184 4.269 5,272 +0.04(+1.00%)
Jan 27, 2022 4.337 4.369 4.227 4.227 17,344 +0.04(+1.01%)
Jan 26, 2022 4.221 4.348 4.185 4.185 10,611 -0.09(-2.07%)
Jan 25, 2022 4.171 4.312 4.113 4.273 20,152 +0.15(+3.61%)
Jan 24, 2022 4.227 4.245 4.125 4.125 41,738 -0.13(-3.12%)
Jan 21, 2022 4.324 4.342 4.257 4.257 34,713 -0.10(-2.22%)
Jan 20, 2022 4.372 4.499 4.294 4.354 24,814 -0.10(-2.17%)
Jan 19, 2022 4.426 4.475 4.336 4.451 7,623 +0.06(+1.38%)
Jan 18, 2022 4.318 4.553 4.269 4.390 60,355 +0.01(+0.28%)
Jan 14, 2022 4.378 0 -0.03(-0.68%)
Jan 13, 2022 4.426 4.484 4.408 4.408 17,226 -0.05(-1.08%)
Jan 12, 2022 4.396 4.552 4.378 4.457 39,091 +0.06(+1.37%)
Jan 11, 2022 4.414 4.523 4.378 4.396 30,896 -0.02(-0.41%)
Jan 10, 2022 4.420 4.451 4.408 4.414 29,825 -0.04(-0.81%)
Jan 07, 2022 4.517 4.535 4.439 4.451 53,306 -0.06(-1.34%)
Jan 06, 2022 4.469 4.523 4.420 4.511 10,137 +0.03(+0.74%)
Jan 05, 2022 4.469 4.527 4.469 4.478 19,921 +0.03(+0.75%)
Jan 04, 2022 4.524 4.532 4.445 4.445 21,371 -0.02(-0.54%)
Jan 03, 2022 4.361 4.529 4.361 4.469 64,724 +0.11(+2.56%)
Dec 31, 2021 4.376 4.475 4.318 4.357 27,273 -0.03(-0.62%)
Dec 30, 2021 4.263 4.390 4.263 4.384 14,898 +0.07(+1.54%)
Dec 29, 2021 4.269 4.330 4.269 4.318 27,945 +0.01(+0.14%)
Dec 28, 2021 4.276 4.348 4.167 4.312 30,590 -0.04(-0.83%)
Dec 27, 2021 4.330 4.378 4.257 4.348 58,249 +0.03(+0.70%)
Dec 23, 2021 4.209 4.318 4.203 4.318 23,939 +0.11(+2.58%)
Dec 22, 2021 4.227 4.227 4.203 4.209 12,861 -0.01(-0.21%)
Dec 21, 2021 4.227 4.227 4.204 4.218 23,938 +0.01(+0.22%)
Dec 20, 2021 4.155 4.209 4.155 4.209 35,746 +0.09(+2.20%)
Dec 17, 2021 4.119 4.197 4.079 4.119 35,930 +0.00(+0.00%)
Dec 16, 2021 4.119 4.221 4.119 4.119 20,243 +0.05(+1.19%)
Dec 15, 2021 4.221 4.221 4.045 4.070 34,890 -0.10(-2.32%)
Dec 14, 2021 4.227 4.227 4.167 4.167 21,075 -0.05(-1.15%)
Dec 13, 2021 4.227 4.239 4.167 4.215 164,092 +0.06(+1.45%)
Dec 10, 2021 4.155 4.167 4.061 4.155 28,422 +0.11(+2.84%)
Dec 09, 2021 3.939 4.221 3.939 4.040 98,386 +0.02(+0.60%)
Dec 08, 2021 3.835 4.016 3.835 4.016 18,308 +0.21(+5.56%)
Dec 07, 2021 3.865 3.901 3.804 3.804 16,340 -0.03(-0.81%)
Dec 06, 2021 3.943 3.943 3.803 3.836 9,796 +0.00(+0.02%)
Dec 03, 2021 3.901 3.919 3.793 3.835 18,125 -0.01(-0.31%)
Dec 02, 2021 3.895 3.974 3.841 3.847 25,743 -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.