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 )

3.850 +0.050 (+1.32%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2021 3.993 4.116 3.993 4.009 10,214 +0.00(+0.12%)
Sep 29, 2021 4.033 4.033 3.993 4.005 9,011 -0.01(-0.29%)
Sep 28, 2021 4.004 4.034 3.999 4.016 15,744 +0.02(+0.59%)
Sep 27, 2021 3.975 4.028 3.975 3.993 12,326 -0.01(-0.15%)
Sep 24, 2021 3.999 3.999 3.957 3.999 24,413 +0.01(+0.30%)
Sep 23, 2021 3.999 3.999 3.968 3.987 15,717 +0.01(+0.15%)
Sep 22, 2021 4.005 4.093 3.941 3.981 12,710 -0.05(-1.31%)
Sep 21, 2021 4.122 4.122 3.922 4.034 15,856 +0.08(+2.09%)
Sep 20, 2021 3.916 3.951 3.916 3.951 2,761 -0.14(-3.45%)
Sep 17, 2021 3.999 4.175 3.951 4.093 36,721 +0.04(+1.02%)
Sep 16, 2021 4.128 4.128 3.922 4.052 21,438 +0.00(+0.00%)
Sep 15, 2021 3.975 4.082 3.946 4.052 22,345 +0.08(+1.93%)
Sep 14, 2021 4.040 4.052 3.949 3.975 28,013 -0.08(-2.03%)
Sep 13, 2021 4.169 4.169 4.040 4.057 35,474 -0.05(-1.15%)
Sep 10, 2021 4.187 4.193 4.040 4.105 30,932 -0.13(-2.99%)
Sep 09, 2021 4.211 4.291 4.169 4.231 14,143 +0.00(+0.07%)
Sep 08, 2021 4.305 4.305 4.216 4.228 18,111 -0.03(-0.74%)
Sep 07, 2021 4.287 4.417 4.158 4.260 155,289 +0.08(+1.88%)
Sep 03, 2021 4.140 4.214 4.140 4.181 11,530 +0.03(+0.75%)
Sep 02, 2021 4.171 4.172 4.140 4.150 10,348 +0.02(+0.39%)
Sep 01, 2021 4.175 4.175 4.134 4.134 13,915 +0.01(+0.29%)
Aug 31, 2021 4.128 4.202 4.110 4.122 17,067 +0.02(+0.43%)
Aug 30, 2021 4.140 4.163 4.099 4.105 17,283 -0.03(-0.78%)
Aug 27, 2021 4.128 4.172 4.105 4.137 25,065 +0.00(+0.07%)
Aug 26, 2021 4.234 4.234 4.099 4.134 20,912 -0.05(-1.27%)
Aug 25, 2021 3.993 4.252 3.993 4.187 61,520 +0.18(+4.56%)
Aug 24, 2021 4.052 4.099 4.004 4.004 10,624 -0.03(-0.73%)
Aug 23, 2021 4.022 4.034 3.999 4.034 10,100 +0.07(+1.78%)
Aug 20, 2021 3.975 4.063 3.957 3.963 18,673 -0.03(-0.74%)
Aug 19, 2021 4.087 4.099 3.957 3.993 9,621 -0.06(-1.58%)
Aug 18, 2021 4.022 4.087 3.963 4.057 29,173 +0.01(+0.15%)
Aug 17, 2021 4.037 4.057 4.013 4.051 9,548 -0.02(-0.60%)
Aug 16, 2021 3.999 4.105 3.981 4.075 31,491 -0.05(-1.14%)
Aug 13, 2021 4.128 4.181 4.081 4.122 8,991 +0.03(+0.72%)
Aug 12, 2021 3.981 4.158 3.981 4.093 48,487 -0.16(-3.68%)
Aug 11, 2021 4.234 4.258 4.160 4.249 30,849 +0.09(+2.16%)
Aug 10, 2021 4.229 4.229 4.090 4.160 15,889 -0.06(-1.34%)
Aug 09, 2021 4.079 4.237 4.062 4.216 79,775 +0.18(+4.55%)
Aug 06, 2021 3.935 4.039 3.935 4.033 31,033 +0.10(+2.64%)
Aug 05, 2021 3.918 3.958 3.918 3.929 29,322 +0.01(+0.29%)
Aug 04, 2021 3.872 3.921 3.854 3.918 11,457 +0.05(+1.19%)
Aug 03, 2021 3.914 3.914 3.872 3.872 6,227 -0.00(-0.07%)
Aug 02, 2021 3.923 3.964 3.873 3.874 35,657 -0.04(-1.03%)
Jul 30, 2021 3.981 3.981 3.915 3.915 6,732 +0.04(+0.97%)
Jul 29, 2021 3.986 3.986 3.877 3.877 11,353 -0.05(-1.17%)
Jul 28, 2021 3.929 4.004 3.837 3.923 84,572 +0.09(+2.41%)
Jul 27, 2021 3.912 3.912 3.762 3.831 54,997 +0.11(+3.02%)
Jul 26, 2021 3.733 3.848 3.710 3.719 15,541 +0.07(+2.04%)
Jul 23, 2021 3.624 3.746 3.614 3.645 20,693 +0.03(+0.73%)
Jul 22, 2021 3.768 3.774 3.618 3.618 13,073 -0.14(-3.68%)
Jul 21, 2021 3.751 3.802 3.739 3.756 19,140 +0.08(+2.19%)
Jul 20, 2021 3.785 3.785 3.657 3.676 28,816 -0.04(-1.09%)
Jul 19, 2021 3.940 4.018 3.699 3.716 46,559 -0.24(-5.98%)
Jul 16, 2021 4.073 4.073 3.952 3.952 11,660 -0.03(-0.87%)
Jul 15, 2021 3.998 4.132 3.969 3.987 39,486 -0.03(-0.86%)
Jul 14, 2021 4.027 4.090 4.016 4.021 4,011 +0.01(+0.16%)
Jul 13, 2021 4.090 4.119 4.015 4.015 17,336 -0.05(-1.15%)
Jul 12, 2021 4.004 4.085 3.998 4.062 20,047 +0.06(+1.44%)
Jul 09, 2021 4.021 4.085 3.993 4.004 10,690 -0.01(-0.29%)
Jul 08, 2021 4.011 4.113 4.011 4.016 22,871 -0.02(-0.43%)
Jul 07, 2021 4.050 4.130 4.033 4.033 18,964 -0.06(-1.38%)
Jul 06, 2021 4.050 4.119 4.039 4.089 21,873 -0.03(-0.73%)
Jul 02, 2021 4.258 4.271 4.097 4.119 24,963 -0.32(-7.20%)
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.