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 )

3.581 -0.089 (-2.43%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 (%)
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%)
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.