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 (%)
Mar 31, 2023 3.735 3.751 3.643 3.701 29,187 +0.02(+0.45%)
Mar 30, 2023 3.726 3.726 3.668 3.684 3,835 +0.01(+0.23%)
Mar 29, 2023 3.710 3.718 3.668 3.676 9,948 -0.04(-1.13%)
Mar 28, 2023 3.559 3.751 3.525 3.718 49,918 +0.16(+4.47%)
Mar 27, 2023 3.559 3.559 3.523 3.559 46,668 +0.04(+1.20%)
Mar 24, 2023 3.450 3.531 3.437 3.517 14,538 +0.02(+0.47%)
Mar 23, 2023 3.592 3.592 3.458 3.500 18,512 -0.03(-0.95%)
Mar 22, 2023 3.559 3.693 3.517 3.534 35,932 -0.11(-2.99%)
Mar 21, 2023 3.592 3.693 3.517 3.643 27,921 +0.12(+3.33%)
Mar 20, 2023 3.500 3.584 3.475 3.525 27,880 -0.04(-1.17%)
Mar 17, 2023 3.567 3.592 3.517 3.567 3,934 -0.08(-2.13%)
Mar 16, 2023 3.701 3.701 3.517 3.645 26,544 +0.07(+1.93%)
Mar 15, 2023 3.626 3.726 3.550 3.576 21,880 +0.05(+1.43%)
Mar 14, 2023 3.601 3.668 3.525 3.525 20,946 -0.08(-2.27%)
Mar 13, 2023 3.634 3.668 3.584 3.607 39,456 -0.14(-3.63%)
Mar 10, 2023 3.785 3.818 3.710 3.743 25,822 -0.10(-2.51%)
Mar 09, 2023 3.844 3.869 3.777 3.839 28,786 +0.03(+0.77%)
Mar 08, 2023 3.852 3.852 3.785 3.810 3,958 +0.00(+0.00%)
Mar 07, 2023 3.793 3.835 3.785 3.810 8,347 +0.02(+0.48%)
Mar 06, 2023 3.835 3.852 3.768 3.792 20,508 -0.01(-0.15%)
Mar 03, 2023 3.768 3.885 3.768 3.797 15,552 +0.00(+0.11%)
Mar 02, 2023 3.793 3.869 3.777 3.793 3,476 +0.00(+0.00%)
Mar 01, 2023 3.877 3.877 3.793 3.793 6,053 -0.03(-0.85%)
Feb 28, 2023 3.860 3.860 3.777 3.826 4,613 +0.03(+0.85%)
Feb 27, 2023 3.777 3.835 3.743 3.793 15,389 +0.02(+0.44%)
Feb 24, 2023 3.643 4.011 3.626 3.777 34,756 +0.05(+1.26%)
Feb 23, 2023 3.725 3.785 3.685 3.729 19,962 -0.08(-2.11%)
Feb 22, 2023 3.701 3.844 3.701 3.810 6,768 +0.13(+3.41%)
Feb 21, 2023 3.609 3.718 3.609 3.684 28,794 +0.08(+2.09%)
Feb 17, 2023 3.626 3.668 3.590 3.609 7,872 -0.03(-0.69%)
Feb 16, 2023 3.651 3.735 3.609 3.634 19,239 -0.03(-0.91%)
Feb 15, 2023 3.718 3.743 3.651 3.668 31,136 -0.08(-2.23%)
Feb 14, 2023 3.831 3.859 3.735 3.751 12,791 +0.03(+0.67%)
Feb 13, 2023 3.626 3.743 3.601 3.726 39,399 +0.10(+2.77%)
Feb 10, 2023 3.777 3.805 3.562 3.626 76,834 -0.23(-6.07%)
Feb 09, 2023 4.472 4.472 3.852 3.860 106,079 -0.73(-15.88%)
Feb 08, 2023 4.556 4.638 4.475 4.589 206,812 +0.04(+0.89%)
Feb 07, 2023 4.499 4.564 4.459 4.548 154,168 +0.11(+2.38%)
Feb 06, 2023 4.499 4.499 4.418 4.442 109,750 +0.06(+1.30%)
Feb 03, 2023 4.288 4.516 4.280 4.385 88,223 +0.13(+3.06%)
Feb 02, 2023 4.198 4.299 4.198 4.255 45,639 +0.06(+1.36%)
Feb 01, 2023 4.223 4.271 4.198 4.198 39,467 -0.02(-0.39%)
Jan 31, 2023 4.263 4.263 4.183 4.215 31,851 +0.02(+0.58%)
Jan 30, 2023 4.125 4.271 4.125 4.190 29,539 -0.02(-0.58%)
Jan 27, 2023 4.109 4.215 4.086 4.215 75,884 +0.05(+1.17%)
Jan 26, 2023 3.946 4.190 3.934 4.166 76,024 +0.26(+6.72%)
Jan 25, 2023 3.832 3.905 3.832 3.903 12,124 +0.08(+2.08%)
Jan 24, 2023 3.816 3.824 3.787 3.824 16,587 +0.03(+0.86%)
Jan 23, 2023 3.743 3.824 3.743 3.791 27,037 +0.06(+1.72%)
Jan 20, 2023 3.710 3.800 3.670 3.728 18,548 +0.03(+0.69%)
Jan 19, 2023 3.678 3.702 3.661 3.702 20,828 +0.05(+1.37%)
Jan 18, 2023 3.580 3.686 3.580 3.652 21,051 +0.05(+1.44%)
Jan 17, 2023 3.580 3.629 3.580 3.600 17,693 +0.04(+1.05%)
Jan 13, 2023 3.612 3.632 3.555 3.563 38,421 -0.02(-0.47%)
Jan 12, 2023 3.523 3.653 3.490 3.580 26,426 +0.08(+2.33%)
Jan 11, 2023 3.490 3.499 3.474 3.499 7,188 +0.01(+0.23%)
Jan 10, 2023 3.417 3.499 3.417 3.490 4,749 +0.03(+0.94%)
Jan 09, 2023 3.474 3.499 3.417 3.458 15,045 -0.04(-1.16%)
Jan 06, 2023 3.295 3.498 3.295 3.498 10,783 +0.20(+6.17%)
Jan 05, 2023 3.344 3.344 3.254 3.295 7,514 +0.02(+0.57%)
Jan 04, 2023 3.189 3.287 3.153 3.277 9,722 +0.15(+4.88%)
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.