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 )

3.882 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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 (%)
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 +0.02(+0.66%)
Jun 14, 2023 3.317 3.430 3.256 3.286 34,099 -0.02(-0.66%)
Jun 13, 2023 3.473 3.473 3.308 3.308 27,126 -0.06(-1.80%)
Jun 12, 2023 3.482 3.482 3.334 3.369 5,948 -0.03(-0.77%)
Jun 09, 2023 3.421 3.508 3.308 3.395 33,541 -0.08(-2.25%)
Jun 08, 2023 3.447 3.482 3.377 3.473 12,243 +0.03(+1.01%)
Jun 07, 2023 3.325 3.551 3.325 3.438 38,188 +0.04(+1.28%)
Jun 06, 2023 3.369 3.421 3.325 3.395 21,451 +0.08(+2.36%)
Jun 05, 2023 3.421 3.446 3.317 3.317 15,595 -0.07(-2.05%)
Jun 02, 2023 3.386 3.412 3.351 3.386 13,886 +0.03(+1.00%)
Jun 01, 2023 3.395 3.395 3.308 3.353 15,289 +0.01(+0.30%)
May 31, 2023 3.360 3.421 3.308 3.343 25,621 +0.03(+1.05%)
May 30, 2023 3.317 3.397 3.308 3.308 28,716 -0.01(-0.26%)
May 26, 2023 3.421 3.421 3.317 3.317 18,561 +0.00(+0.00%)
May 25, 2023 3.421 3.430 3.317 3.317 18,402 -0.11(-3.29%)
May 24, 2023 3.335 3.480 3.335 3.430 6,927 +0.11(+3.40%)
May 23, 2023 3.412 3.473 3.317 3.317 57,141 -0.12(-3.54%)
May 22, 2023 3.473 3.516 3.386 3.438 48,366 +0.02(+0.48%)
May 19, 2023 3.395 3.471 3.393 3.422 17,913 +0.03(+0.79%)
May 18, 2023 3.412 3.447 3.386 3.395 5,011 -0.06(-1.76%)
May 17, 2023 3.441 3.482 3.386 3.456 19,647 -0.03(-0.75%)
May 16, 2023 3.473 3.544 3.421 3.482 29,272 +0.04(+1.26%)
May 15, 2023 3.438 3.449 3.351 3.438 67,910 +0.04(+1.04%)
May 12, 2023 3.473 3.572 3.399 3.403 40,871 -0.07(-2.02%)
May 11, 2023 3.577 3.647 3.351 3.473 152,819 -0.14(-3.85%)
May 10, 2023 3.913 3.913 3.612 3.612 144,451 -0.18(-4.85%)
May 09, 2023 3.771 3.846 3.758 3.796 115,343 +0.03(+0.89%)
May 08, 2023 3.746 3.857 3.667 3.762 67,228 +0.05(+1.35%)
May 05, 2023 3.721 3.746 3.670 3.712 58,539 +0.05(+1.37%)
May 04, 2023 3.710 3.762 3.602 3.662 41,395 +0.00(+0.00%)
May 03, 2023 3.796 3.804 3.662 3.662 17,482 -0.02(-0.45%)
May 02, 2023 3.670 3.746 3.645 3.679 18,347 -0.08(-2.22%)
May 01, 2023 3.670 4.013 3.562 3.762 89,647 +0.13(+3.45%)
Apr 28, 2023 3.553 3.679 3.553 3.637 10,085 +0.06(+1.64%)
Apr 27, 2023 3.637 3.654 3.537 3.578 49,334 +0.03(+0.71%)
Apr 26, 2023 3.620 3.712 3.553 3.553 30,489 -0.08(-2.30%)
Apr 25, 2023 3.696 3.712 3.612 3.637 22,061 -0.08(-2.03%)
Apr 24, 2023 3.713 3.713 3.675 3.712 5,981 +0.03(+0.91%)
Apr 21, 2023 3.658 3.721 3.658 3.679 4,046 +0.02(+0.46%)
Apr 20, 2023 3.704 3.721 3.629 3.662 7,350 -0.03(-0.88%)
Apr 19, 2023 3.729 3.741 3.646 3.694 7,744 -0.01(-0.14%)
Apr 18, 2023 3.670 3.721 3.670 3.700 10,095 +0.00(+0.11%)
Apr 17, 2023 3.595 3.721 3.595 3.696 34,312 +0.08(+2.31%)
Apr 14, 2023 3.670 3.671 3.612 3.612 5,524 +0.02(+0.47%)
Apr 13, 2023 3.654 3.687 3.595 3.595 7,414 -0.09(-2.31%)
Apr 12, 2023 3.629 3.704 3.629 3.680 11,708 +0.00(+0.04%)
Apr 11, 2023 3.700 3.745 3.670 3.679 33,156 -0.05(-1.35%)
Apr 10, 2023 3.645 3.746 3.645 3.729 45,492 +0.03(+0.90%)
Apr 06, 2023 3.667 3.696 3.667 3.696 14,773 +0.06(+1.75%)
Apr 05, 2023 3.670 3.687 3.564 3.632 14,518 +0.03(+0.79%)
Apr 04, 2023 3.687 3.696 3.520 3.604 55,445 -0.12(-3.23%)
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.