Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dallasnews Corp (NQ: DALN )

3.880 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.952 4.010 3.931 4.007 13,770 +0.07(+1.76%)
Nov 29, 2021 4.028 4.028 3.925 3.937 28,056 -0.01(-0.31%)
Nov 26, 2021 3.961 3.966 3.871 3.949 16,771 -0.07(-1.65%)
Nov 24, 2021 4.016 4.016 3.901 4.016 16,849 +0.06(+1.53%)
Nov 23, 2021 3.931 3.998 3.829 3.955 45,379 -0.03(-0.76%)
Nov 22, 2021 3.895 3.996 3.877 3.986 31,479 +0.15(+3.94%)
Nov 19, 2021 3.980 3.980 3.835 3.835 16,602 -0.17(-4.22%)
Nov 18, 2021 4.040 4.004 3.980 4.004 24,337 -0.01(-0.30%)
Nov 17, 2021 3.998 4.022 3.998 4.016 9,034 -0.02(-0.60%)
Nov 16, 2021 4.010 4.046 4.004 4.040 10,079 -0.01(-0.15%)
Nov 15, 2021 4.016 4.052 4.004 4.046 14,466 +0.02(+0.60%)
Nov 12, 2021 4.028 4.028 4.008 4.022 8,231 -0.01(-0.15%)
Nov 11, 2021 4.034 4.071 3.980 4.028 35,119 -0.02(-0.45%)
Nov 09, 2021 4.105 4.105 4.011 4.046 30,723 -0.04(-1.01%)
Nov 08, 2021 4.129 4.129 3.993 4.087 81,103 -0.01(-0.29%)
Nov 05, 2021 4.123 4.129 4.046 4.099 59,192 +0.04(+1.02%)
Nov 04, 2021 4.135 4.135 4.047 4.058 29,359 -0.03(-0.79%)
Nov 03, 2021 4.099 4.099 4.076 4.090 30,990 -0.01(-0.22%)
Nov 02, 2021 4.135 4.135 4.052 4.099 29,387 -0.04(-0.86%)
Nov 01, 2021 4.093 4.135 4.093 4.135 17,185 +0.04(+1.01%)
Oct 29, 2021 4.155 4.155 4.081 4.093 13,655 -0.04(-1.00%)
Oct 28, 2021 4.193 4.227 4.117 4.135 20,505 +0.01(+0.14%)
Oct 27, 2021 4.241 4.205 4.099 4.129 5,571 -0.11(-2.64%)
Oct 26, 2021 4.076 4.241 4.241 31,661 -0.01(-0.14%)
Oct 25, 2021 4.129 4.365 4.058 4.247 50,751 +0.03(+0.70%)
Oct 22, 2021 4.034 4.482 3.969 4.217 188,645 +0.21(+5.30%)
Oct 21, 2021 4.005 4.039 3.963 4.005 24,333 +0.05(+1.34%)
Oct 20, 2021 4.011 4.011 3.952 3.952 88,036 -0.04(-0.89%)
Oct 19, 2021 3.987 4.011 3.981 3.987 11,010 +0.00(+0.00%)
Oct 18, 2021 4.005 4.011 3.981 3.987 4,716 +0.00(+0.00%)
Oct 15, 2021 3.975 3.996 3.969 3.987 3,470 +0.02(+0.58%)
Oct 14, 2021 3.993 4.001 3.946 3.964 5,283 -0.01(-0.21%)
Oct 13, 2021 3.975 3.981 3.963 3.972 3,387 +0.02(+0.52%)
Oct 12, 2021 3.999 3.999 3.952 3.952 3,094 -0.02(-0.45%)
Oct 11, 2021 4.034 4.034 3.955 3.969 13,097 -0.06(-1.61%)
Oct 08, 2021 3.981 4.034 3.975 4.034 18,757 +0.06(+1.63%)
Oct 07, 2021 4.002 4.040 3.969 3.969 9,772 -0.02(-0.44%)
Oct 06, 2021 4.040 4.040 3.987 3.987 6,481 -0.04(-0.88%)
Oct 05, 2021 4.070 4.070 3.999 4.022 14,033 +0.02(+0.44%)
Oct 04, 2021 3.999 4.040 3.990 4.005 6,208 +0.00(+0.00%)
Oct 01, 2021 3.981 4.034 3.975 4.005 13,248 -0.01(-0.27%)
Sep 30, 2021 3.999 4.123 3.999 4.016 10,198 +0.00(+0.12%)
Sep 29, 2021 4.039 4.039 3.999 4.011 8,997 -0.01(-0.29%)
Sep 28, 2021 4.011 4.040 4.005 4.022 15,720 +0.02(+0.59%)
Sep 27, 2021 3.981 4.034 3.981 3.999 12,307 -0.01(-0.15%)
Sep 24, 2021 4.005 4.005 3.963 4.005 24,376 +0.01(+0.30%)
Sep 23, 2021 4.005 4.005 3.974 3.993 15,693 +0.01(+0.15%)
Sep 22, 2021 4.011 4.099 3.947 3.987 12,690 -0.05(-1.31%)
Sep 21, 2021 4.129 4.129 3.928 4.040 15,832 +0.08(+2.09%)
Sep 20, 2021 3.922 3.958 3.922 3.958 2,756 -0.14(-3.45%)
Sep 17, 2021 4.005 4.182 3.958 4.099 36,664 +0.04(+1.02%)
Sep 16, 2021 4.135 4.135 3.928 4.058 21,405 +0.00(+0.00%)
Sep 15, 2021 3.981 4.088 3.952 4.058 22,310 +0.08(+1.93%)
Sep 14, 2021 4.046 4.058 3.955 3.981 27,970 -0.08(-2.03%)
Sep 13, 2021 4.176 4.176 4.046 4.064 35,420 -0.05(-1.15%)
Sep 10, 2021 4.193 4.199 4.046 4.111 30,885 -0.13(-2.99%)
Sep 09, 2021 4.217 4.298 4.176 4.238 14,121 +0.00(+0.07%)
Sep 08, 2021 4.311 4.311 4.223 4.235 18,084 -0.03(-0.74%)
Sep 07, 2021 4.294 4.423 4.164 4.266 155,050 +0.08(+1.88%)
Sep 03, 2021 4.146 4.221 4.146 4.188 11,512 +0.03(+0.75%)
Sep 02, 2021 4.177 4.179 4.146 4.156 10,332 +0.02(+0.39%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.