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 )

3.680 -0.130 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 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%)
Jan 03, 2023 3.116 3.149 3.116 3.124 11,086 -0.02(-0.57%)
Dec 30, 2022 3.035 3.199 3.035 3.142 27,567 +0.01(+0.31%)
Dec 29, 2022 3.043 3.157 3.043 3.132 15,636 +0.07(+2.38%)
Dec 28, 2022 3.059 3.116 3.035 3.060 42,252 -0.02(-0.52%)
Dec 27, 2022 3.149 3.254 3.075 3.076 52,543 -0.15(-4.78%)
Dec 23, 2022 3.189 3.230 3.189 3.230 4,035 +0.04(+1.35%)
Dec 22, 2022 3.246 3.246 3.132 3.187 5,233 +0.03(+0.96%)
Dec 21, 2022 3.173 3.246 3.157 3.157 20,750 -0.07(-2.02%)
Dec 20, 2022 3.246 3.296 3.181 3.222 19,783 +0.01(+0.25%)
Dec 19, 2022 3.303 3.401 3.214 3.214 23,250 +0.00(+0.00%)
Dec 16, 2022 3.356 3.388 3.189 3.214 33,599 -0.14(-4.10%)
Dec 15, 2022 3.352 3.407 3.271 3.351 11,501 -0.03(-0.99%)
Dec 14, 2022 3.425 3.482 3.344 3.385 22,211 -0.04(-1.19%)
Dec 13, 2022 3.480 3.496 3.417 3.425 9,728 -0.07(-2.09%)
Dec 12, 2022 3.539 3.572 3.433 3.499 25,530 -0.03(-0.92%)
Dec 09, 2022 3.490 3.539 3.450 3.531 13,003 +0.06(+1.64%)
Dec 08, 2022 3.555 3.555 3.458 3.474 7,351 -0.01(-0.23%)
Dec 07, 2022 3.612 3.692 3.478 3.482 20,043 -0.13(-3.55%)
Dec 06, 2022 3.669 3.669 3.523 3.611 18,807 +0.01(+0.40%)
Dec 05, 2022 3.612 3.701 3.588 3.596 12,097 -0.07(-1.78%)
Dec 02, 2022 3.588 3.669 3.539 3.661 15,589 +0.12(+3.45%)
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.