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 )

3.700 +0.070 (+1.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Apr 03, 2023 3.637 3.724 3.614 3.724 20,029 +0.03(+0.77%)
Mar 31, 2023 3.729 3.746 3.637 3.696 29,232 +0.02(+0.45%)
Mar 30, 2023 3.721 3.721 3.662 3.679 3,841 +0.01(+0.23%)
Mar 29, 2023 3.704 3.712 3.662 3.670 9,964 -0.04(-1.13%)
Mar 28, 2023 3.553 3.745 3.520 3.712 49,994 +0.16(+4.47%)
Mar 27, 2023 3.553 3.553 3.518 3.553 46,740 +0.04(+1.20%)
Mar 24, 2023 3.445 3.526 3.432 3.511 14,560 +0.02(+0.47%)
Mar 23, 2023 3.587 3.587 3.453 3.495 18,541 -0.03(-0.95%)
Mar 22, 2023 3.553 3.687 3.512 3.528 35,987 -0.11(-2.99%)
Mar 21, 2023 3.587 3.687 3.512 3.637 27,964 +0.12(+3.33%)
Mar 20, 2023 3.495 3.578 3.470 3.520 27,922 -0.04(-1.17%)
Mar 17, 2023 3.562 3.587 3.512 3.562 3,940 -0.08(-2.13%)
Mar 16, 2023 3.696 3.696 3.512 3.639 26,585 +0.07(+1.93%)
Mar 15, 2023 3.620 3.721 3.545 3.570 21,914 +0.05(+1.43%)
Mar 14, 2023 3.595 3.662 3.520 3.520 20,978 -0.08(-2.27%)
Mar 13, 2023 3.629 3.662 3.578 3.602 39,517 -0.14(-3.63%)
Mar 10, 2023 3.779 3.813 3.704 3.737 25,862 -0.10(-2.51%)
Mar 09, 2023 3.838 3.863 3.771 3.833 28,830 +0.03(+0.77%)
Mar 08, 2023 3.846 3.846 3.779 3.804 3,964 +0.00(+0.00%)
Mar 07, 2023 3.787 3.829 3.779 3.804 8,360 +0.02(+0.48%)
Mar 06, 2023 3.829 3.846 3.762 3.786 20,539 -0.01(-0.15%)
Mar 03, 2023 3.762 3.879 3.762 3.792 15,576 +0.00(+0.11%)
Mar 02, 2023 3.787 3.863 3.771 3.788 3,481 +0.00(+0.00%)
Mar 01, 2023 3.871 3.871 3.787 3.787 6,062 -0.03(-0.85%)
Feb 28, 2023 3.854 3.854 3.771 3.820 4,620 +0.03(+0.85%)
Feb 27, 2023 3.771 3.829 3.737 3.787 15,413 +0.02(+0.44%)
Feb 24, 2023 3.637 4.005 3.620 3.771 34,809 +0.05(+1.26%)
Feb 23, 2023 3.719 3.779 3.679 3.724 19,993 -0.08(-2.11%)
Feb 22, 2023 3.696 3.838 3.696 3.804 6,779 +0.13(+3.41%)
Feb 21, 2023 3.604 3.712 3.604 3.679 28,839 +0.08(+2.09%)
Feb 17, 2023 3.620 3.662 3.585 3.604 7,884 -0.03(-0.69%)
Feb 16, 2023 3.645 3.729 3.604 3.629 19,269 -0.03(-0.91%)
Feb 15, 2023 3.712 3.737 3.645 3.662 31,184 -0.08(-2.23%)
Feb 14, 2023 3.825 3.854 3.729 3.746 12,810 +0.03(+0.67%)
Feb 13, 2023 3.620 3.737 3.595 3.721 39,460 +0.10(+2.77%)
Feb 10, 2023 3.771 3.799 3.556 3.620 76,952 -0.23(-6.07%)
Feb 09, 2023 4.465 4.465 3.846 3.854 106,242 -0.73(-15.88%)
Feb 08, 2023 4.549 4.630 4.468 4.582 207,130 +0.04(+0.89%)
Feb 07, 2023 4.492 4.557 4.452 4.541 154,405 +0.11(+2.38%)
Feb 06, 2023 4.492 4.492 4.411 4.436 109,919 +0.06(+1.30%)
Feb 03, 2023 4.281 4.509 4.273 4.379 88,359 +0.13(+3.06%)
Feb 02, 2023 4.192 4.293 4.192 4.249 45,709 +0.06(+1.36%)
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.