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 )

3.774 +0.099 (+2.69%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 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 (%)
May 16, 2024 3.450 3.705 3.440 3.675 96,883 +0.18(+5.30%)
May 15, 2024 3.630 3.700 3.480 3.490 122,627 -0.18(-4.90%)
May 14, 2024 3.650 3.710 3.650 3.670 29,581 +0.00(+0.00%)
May 13, 2024 3.710 3.790 3.660 3.670 14,647 -0.04(-1.08%)
May 10, 2024 3.660 3.750 3.660 3.710 17,919 +0.05(+1.37%)
May 09, 2024 3.681 3.720 3.660 3.660 25,185 -0.02(-0.68%)
May 08, 2024 3.640 3.700 3.640 3.685 9,326 +0.00(+0.14%)
May 07, 2024 3.730 3.730 3.680 3.680 14,621 +0.00(+0.00%)
May 06, 2024 3.750 3.750 3.662 3.680 10,823 +0.02(+0.55%)
May 03, 2024 3.700 3.740 3.638 3.660 16,563 -0.04(-1.08%)
May 02, 2024 3.670 3.733 3.670 3.700 5,568 +0.00(+0.00%)
May 01, 2024 3.780 3.780 3.640 3.700 6,959 +0.07(+1.93%)
Apr 30, 2024 3.580 3.800 3.580 3.630 22,874 +0.06(+1.68%)
Apr 29, 2024 3.600 3.640 3.520 3.570 49,503 +0.02(+0.56%)
Apr 26, 2024 3.660 3.679 3.550 3.550 21,181 -0.11(-3.01%)
Apr 25, 2024 3.620 3.750 3.620 3.660 45,273 +0.03(+0.83%)
Apr 24, 2024 3.720 3.760 3.630 3.630 23,615 -0.09(-2.42%)
Apr 23, 2024 3.720 3.780 3.700 3.720 74,648 -0.04(-1.06%)
Apr 22, 2024 3.820 3.820 3.730 3.760 7,248 +0.03(+0.80%)
Apr 19, 2024 3.760 3.760 3.720 3.730 14,673 -0.06(-1.58%)
Apr 18, 2024 3.740 3.790 3.730 3.790 6,680 +0.02(+0.53%)
Apr 17, 2024 3.760 3.830 3.750 3.770 8,751 +0.01(+0.27%)
Apr 16, 2024 3.780 3.809 3.760 3.760 6,560 -0.07(-1.83%)
Apr 15, 2024 3.760 3.830 3.730 3.830 16,822 +0.11(+2.96%)
Apr 12, 2024 3.839 3.839 3.720 3.720 19,867 -0.10(-2.62%)
Apr 11, 2024 3.830 3.850 3.720 3.820 44,295 +0.00(+0.00%)
Apr 10, 2024 3.810 3.860 3.780 3.820 15,541 +0.00(+0.00%)
Apr 09, 2024 3.800 3.850 3.781 3.820 9,715 +0.04(+1.06%)
Apr 08, 2024 3.780 3.860 3.780 3.780 22,551 -0.04(-0.92%)
Apr 05, 2024 3.810 3.850 3.800 3.815 4,022 +0.00(+0.13%)
Apr 04, 2024 3.930 3.930 3.790 3.810 23,831 -0.01(-0.26%)
Apr 03, 2024 3.860 3.870 3.800 3.820 7,287 -0.02(-0.52%)
Apr 02, 2024 3.860 3.880 3.830 3.840 8,499 -0.01(-0.26%)
Apr 01, 2024 3.810 3.869 3.770 3.850 23,817 +0.03(+0.79%)
Mar 28, 2024 3.840 3.910 3.740 3.820 99,638 +0.03(+0.79%)
Mar 27, 2024 3.870 3.920 3.780 3.790 37,263 -0.06(-1.56%)
Mar 26, 2024 3.905 3.940 3.850 3.850 12,229 -0.05(-1.28%)
Mar 25, 2024 3.940 3.950 3.860 3.900 9,309 -0.01(-0.26%)
Mar 22, 2024 3.850 3.940 3.850 3.910 8,745 +0.06(+1.56%)
Mar 21, 2024 3.840 3.920 3.837 3.850 10,406 +0.02(+0.52%)
Mar 20, 2024 3.940 3.980 3.830 3.830 96,053 -0.10(-2.54%)
Mar 19, 2024 4.050 4.060 3.930 3.930 9,702 -0.09(-2.24%)
Mar 18, 2024 4.000 4.070 4.000 4.020 29,996 +0.02(+0.50%)
Mar 15, 2024 3.930 4.040 3.900 4.000 16,167 +0.11(+2.83%)
Mar 14, 2024 3.870 3.950 3.860 3.890 10,910 +0.02(+0.52%)
Mar 13, 2024 3.850 3.939 3.830 3.870 13,615 +0.04(+1.04%)
Mar 12, 2024 3.890 3.890 3.830 3.830 10,465 -0.02(-0.52%)
Mar 11, 2024 3.880 4.012 3.850 3.850 6,780 +0.00(+0.00%)
Mar 08, 2024 4.000 4.000 3.850 3.850 14,464 -0.17(-4.23%)
Mar 07, 2024 4.000 4.080 3.980 4.020 12,575 +0.00(+0.00%)
Mar 06, 2024 4.020 4.040 3.970 4.020 25,818 -0.02(-0.50%)
Mar 05, 2024 3.970 4.040 3.951 4.040 17,520 +0.06(+1.51%)
Mar 04, 2024 4.020 4.080 3.970 3.980 45,325 -0.01(-0.25%)
Mar 01, 2024 3.900 4.078 3.900 3.990 30,006 +0.02(+0.50%)
Feb 29, 2024 4.050 4.080 3.940 3.970 39,314 -0.11(-2.70%)
Feb 28, 2024 3.980 4.110 3.980 4.080 43,090 +0.10(+2.51%)
Feb 27, 2024 3.950 3.980 3.940 3.980 31,259 +0.04(+1.02%)
Feb 26, 2024 3.850 3.940 3.810 3.940 30,877 +0.14(+3.68%)
Feb 23, 2024 3.780 3.910 3.775 3.800 44,023 +0.01(+0.24%)
Feb 22, 2024 3.870 3.900 3.770 3.791 23,963 -0.04(-1.02%)
Feb 21, 2024 3.920 3.960 3.830 3.830 27,820 -0.06(-1.54%)
Feb 20, 2024 3.780 3.970 3.780 3.890 63,115 +0.05(+1.30%)
Feb 16, 2024 3.860 3.921 3.780 3.840 25,820 +0.01(+0.26%)
Feb 15, 2024 3.780 3.863 3.760 3.830 78,763 +0.03(+0.79%)
Feb 14, 2024 3.770 3.910 3.770 3.800 15,560 +0.02(+0.53%)
Feb 13, 2024 3.850 3.920 3.760 3.780 21,582 -0.05(-1.31%)
Feb 12, 2024 3.970 4.040 3.760 3.830 87,310 -0.15(-3.77%)
Feb 09, 2024 4.070 4.110 3.920 3.980 52,631 -0.09(-2.21%)
Feb 08, 2024 4.250 4.470 4.062 4.070 121,628 -0.37(-8.33%)
Feb 07, 2024 4.392 4.459 4.351 4.440 108,755 +0.10(+2.22%)
Feb 06, 2024 4.382 4.421 4.276 4.343 77,283 -0.04(-0.88%)
Feb 05, 2024 4.401 4.401 4.305 4.382 54,862 -0.03(-0.66%)
Feb 02, 2024 4.430 4.517 4.392 4.411 101,796 -0.02(-0.44%)
Feb 01, 2024 4.247 4.440 4.199 4.430 190,053 +0.23(+5.52%)
Jan 31, 2024 4.324 4.329 4.199 4.199 26,774 -0.07(-1.58%)
Jan 30, 2024 4.208 4.300 4.208 4.266 26,623 +0.00(+0.00%)
Jan 29, 2024 4.189 4.334 4.151 4.266 65,109 +0.08(+1.84%)
Jan 26, 2024 4.150 4.247 4.150 4.189 84,317 +0.07(+1.76%)
Jan 25, 2024 4.237 4.237 4.093 4.117 48,077 -0.01(-0.23%)
Jan 24, 2024 4.158 4.158 4.102 4.126 37,031 +0.03(+0.83%)
Jan 23, 2024 4.093 4.179 4.073 4.093 54,758 +0.01(+0.24%)
Jan 22, 2024 4.305 4.392 4.035 4.083 127,827 -0.25(-5.79%)
Jan 19, 2024 4.189 4.343 4.129 4.334 70,442 +0.14(+3.22%)
Jan 18, 2024 4.131 4.218 4.102 4.199 22,571 +0.11(+2.59%)
Jan 17, 2024 4.237 4.248 4.093 4.093 46,578 -0.14(-3.20%)
Jan 16, 2024 4.286 4.324 4.218 4.228 33,622 -0.06(-1.35%)
Jan 12, 2024 4.247 4.286 4.223 4.286 25,878 +0.00(+0.00%)
Jan 11, 2024 4.170 4.286 4.170 4.286 33,437 +0.04(+0.91%)
Jan 10, 2024 4.276 4.276 4.150 4.247 22,756 +0.00(+0.00%)
Jan 09, 2024 4.228 4.247 4.160 4.247 35,004 +0.05(+1.15%)
Jan 08, 2024 4.247 4.247 4.160 4.199 26,465 -0.04(-0.91%)
Jan 05, 2024 4.199 4.247 4.141 4.237 21,475 +0.06(+1.39%)
Jan 04, 2024 4.237 4.327 4.170 4.179 60,375 -0.06(-1.37%)
Jan 03, 2024 4.208 4.247 4.100 4.237 11,584 +0.10(+2.33%)
Jan 02, 2024 4.073 4.266 4.054 4.141 26,060 +0.04(+0.94%)
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 3.833 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.