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 (%)
May 31, 2022 4.293 4.293 4.198 4.210 11,358 -0.01(-0.30%)
May 27, 2022 4.210 4.223 4.172 4.223 7,325 +0.02(+0.53%)
May 26, 2022 4.280 4.280 4.172 4.201 4,144 -0.01(-0.22%)
May 25, 2022 4.257 4.257 4.179 4.210 8,801 +0.00(+0.10%)
May 24, 2022 4.172 4.206 4.172 4.206 4,482 +0.04(+0.96%)
May 23, 2022 4.185 4.185 4.141 4.166 12,499 -0.01(-0.30%)
May 20, 2022 4.261 4.267 4.179 4.179 8,614 -0.03(-0.60%)
May 19, 2022 4.337 4.337 4.109 4.204 14,068 +0.07(+1.68%)
May 18, 2022 4.267 4.267 4.135 4.135 6,643 -0.10(-2.39%)
May 17, 2022 4.210 4.286 4.204 4.236 28,050 +0.05(+1.21%)
May 16, 2022 4.141 4.236 4.109 4.185 18,651 -0.16(-3.78%)
May 13, 2022 4.280 4.349 4.101 4.349 73,596 +0.10(+2.38%)
May 12, 2022 4.299 4.299 4.040 4.248 32,056 +0.03(+0.60%)
May 11, 2022 4.242 4.241 4.069 4.223 13,458 +0.13(+3.17%)
May 10, 2022 4.100 4.171 4.093 4.093 8,030 +0.00(+0.08%)
May 09, 2022 4.106 4.137 4.044 4.090 8,304 -0.00(-0.08%)
May 06, 2022 4.112 4.112 4.044 4.093 26,449 -0.04(-1.04%)
May 05, 2022 4.149 4.198 4.137 4.137 5,009 +0.00(+0.00%)
May 04, 2022 4.236 4.236 4.087 4.137 10,281 +0.01(+0.15%)
May 03, 2022 4.149 4.149 4.106 4.130 3,595 +0.06(+1.36%)
May 02, 2022 4.019 4.075 4.019 4.075 15,272 +0.00(+0.00%)
Apr 29, 2022 4.089 4.106 4.019 4.075 5,061 -0.12(-2.80%)
Apr 28, 2022 4.087 4.192 4.026 4.192 7,057 +0.16(+3.98%)
Apr 27, 2022 4.136 4.136 3.927 4.032 23,048 -0.01(-0.31%)
Apr 26, 2022 4.149 4.186 4.044 4.044 16,237 -0.03(-0.76%)
Apr 25, 2022 4.235 4.235 4.056 4.075 31,321 -0.17(-4.07%)
Apr 22, 2022 4.322 4.322 4.248 4.248 3,678 -0.06(-1.29%)
Apr 21, 2022 4.297 4.322 4.291 4.303 18,807 +0.06(+1.49%)
Apr 20, 2022 4.242 4.260 4.230 4.240 4,143 -0.02(-0.47%)
Apr 19, 2022 4.288 4.328 4.242 4.260 5,393 -0.05(-1.08%)
Apr 18, 2022 4.291 4.340 4.291 4.306 3,127 -0.01(-0.21%)
Apr 14, 2022 4.322 4.346 4.260 4.316 10,296 +0.01(+0.14%)
Apr 13, 2022 4.297 4.328 4.272 4.309 20,949 +0.02(+0.44%)
Apr 12, 2022 4.309 4.340 4.242 4.291 14,880 -0.03(-0.72%)
Apr 11, 2022 4.322 4.322 4.322 4.322 1,062 -0.02(-0.43%)
Apr 08, 2022 4.322 4.340 4.316 4.340 35,646 +0.02(+0.43%)
Apr 07, 2022 4.340 4.341 4.315 4.322 11,556 +0.01(+0.14%)
Apr 06, 2022 4.272 4.332 4.266 4.316 10,186 +0.06(+1.30%)
Apr 05, 2022 4.322 4.322 4.204 4.260 10,494 -0.06(-1.50%)
Apr 04, 2022 4.322 4.350 4.297 4.325 51,101 +0.02(+0.36%)
Apr 01, 2022 4.340 4.353 4.303 4.309 13,080 -0.01(-0.29%)
Mar 31, 2022 4.279 4.340 4.248 4.322 11,104 +0.01(+0.29%)
Mar 30, 2022 4.322 4.334 4.272 4.309 49,674 +0.01(+0.14%)
Mar 29, 2022 4.285 4.322 4.285 4.303 11,009 -0.04(-0.85%)
Mar 28, 2022 4.334 4.353 4.334 4.340 7,834 +0.06(+1.30%)
Mar 25, 2022 4.291 4.353 4.282 4.285 4,980 -0.06(-1.28%)
Mar 24, 2022 4.306 4.346 4.267 4.340 27,921 -0.01(-0.14%)
Mar 23, 2022 4.322 4.348 4.254 4.346 10,792 -0.01(-0.14%)
Mar 22, 2022 4.336 4.371 4.336 4.353 20,795 +0.01(+0.28%)
Mar 21, 2022 4.322 4.353 4.316 4.340 21,702 +0.01(+0.14%)
Mar 18, 2022 4.346 4.346 4.303 4.334 10,816 -0.02(-0.43%)
Mar 17, 2022 4.180 4.353 4.177 4.353 25,945 +0.19(+4.60%)
Mar 16, 2022 4.093 4.198 4.093 4.161 14,122 +0.06(+1.51%)
Mar 15, 2022 4.093 4.223 4.093 4.100 22,797 -0.01(-0.15%)
Mar 14, 2022 4.062 4.223 4.026 4.106 23,396 +0.04(+1.06%)
Mar 11, 2022 4.112 4.112 4.062 4.062 3,062 -0.04(-0.90%)
Mar 10, 2022 4.050 4.100 4.044 4.100 6,942 -0.01(-0.30%)
Mar 09, 2022 4.191 4.191 4.038 4.112 10,894 +0.06(+1.37%)
Mar 08, 2022 3.865 4.087 3.865 4.056 7,478 +0.14(+3.46%)
Mar 07, 2022 3.958 4.223 3.914 3.920 17,086 -0.05(-1.24%)
Mar 04, 2022 4.081 4.081 3.964 3.970 19,593 -0.01(-0.16%)
Mar 03, 2022 4.056 4.112 3.976 3.976 18,937 +0.01(+0.16%)
Mar 02, 2022 4.143 4.161 3.970 3.970 4,126 +0.01(+0.31%)
Mar 01, 2022 3.995 4.122 3.956 3.958 9,504 -0.04(-0.93%)
Feb 28, 2022 4.013 4.056 3.958 3.995 9,781 +0.01(+0.15%)
Feb 25, 2022 3.970 4.032 3.945 3.988 13,155 +0.07(+1.73%)
Feb 24, 2022 3.902 4.002 3.902 3.920 10,706 -0.08(-2.01%)
Feb 23, 2022 4.038 4.038 3.973 4.001 4,815 +0.04(+0.91%)
Feb 22, 2022 3.958 3.988 3.951 3.965 19,562 -0.05(-1.29%)
Feb 18, 2022 4.016 0 +0.03(+0.85%)
Feb 17, 2022 4.038 4.099 3.958 3.982 28,966 -0.05(-1.23%)
Feb 16, 2022 4.038 4.130 4.019 4.032 12,149 +0.02(+0.46%)
Feb 15, 2022 4.013 4.044 4.007 4.013 16,488 +0.06(+1.56%)
Feb 14, 2022 4.038 4.038 3.914 3.951 51,370 -0.14(-3.32%)
Feb 11, 2022 4.346 4.346 4.019 4.087 102,944 -0.20(-4.61%)
Feb 10, 2022 4.316 4.377 4.174 4.285 92,795 -0.13(-2.94%)
Feb 09, 2022 4.439 4.462 4.360 4.414 91,904 +0.07(+1.53%)
Feb 08, 2022 4.318 4.432 4.306 4.348 50,643 +0.06(+1.41%)
Feb 07, 2022 4.336 4.400 4.288 4.288 19,859 -0.01(-0.28%)
Feb 04, 2022 4.318 4.378 4.288 4.300 20,043 +0.07(+1.71%)
Feb 03, 2022 4.300 4.315 4.227 4.227 19,281 -0.02(-0.43%)
Feb 02, 2022 4.402 4.428 4.161 4.245 71,897 -0.18(-3.96%)
Feb 01, 2022 4.257 4.420 4.186 4.420 47,744 +0.19(+4.57%)
Jan 31, 2022 4.318 4.335 4.215 4.227 3,931 -0.04(-0.99%)
Jan 28, 2022 4.260 4.346 4.184 4.269 5,272 +0.04(+1.00%)
Jan 27, 2022 4.337 4.369 4.227 4.227 17,344 +0.04(+1.01%)
Jan 26, 2022 4.221 4.348 4.185 4.185 10,611 -0.09(-2.07%)
Jan 25, 2022 4.171 4.312 4.113 4.273 20,152 +0.15(+3.61%)
Jan 24, 2022 4.227 4.245 4.125 4.125 41,738 -0.13(-3.12%)
Jan 21, 2022 4.324 4.342 4.257 4.257 34,713 -0.10(-2.22%)
Jan 20, 2022 4.372 4.499 4.294 4.354 24,814 -0.10(-2.17%)
Jan 19, 2022 4.426 4.475 4.336 4.451 7,623 +0.06(+1.38%)
Jan 18, 2022 4.318 4.553 4.269 4.390 60,355 +0.01(+0.28%)
Jan 14, 2022 4.378 0 -0.03(-0.68%)
Jan 13, 2022 4.426 4.484 4.408 4.408 17,226 -0.05(-1.08%)
Jan 12, 2022 4.396 4.552 4.378 4.457 39,091 +0.06(+1.37%)
Jan 11, 2022 4.414 4.523 4.378 4.396 30,896 -0.02(-0.41%)
Jan 10, 2022 4.420 4.451 4.408 4.414 29,825 -0.04(-0.81%)
Jan 07, 2022 4.517 4.535 4.439 4.451 53,306 -0.06(-1.34%)
Jan 06, 2022 4.469 4.523 4.420 4.511 10,137 +0.03(+0.74%)
Jan 05, 2022 4.469 4.527 4.469 4.478 19,921 +0.03(+0.75%)
Jan 04, 2022 4.524 4.532 4.445 4.445 21,371 -0.02(-0.54%)
Jan 03, 2022 4.361 4.529 4.361 4.469 64,724 +0.11(+2.56%)
Dec 31, 2021 4.376 4.475 4.318 4.357 27,273 -0.03(-0.62%)
Dec 30, 2021 4.263 4.390 4.263 4.384 14,898 +0.07(+1.54%)
Dec 29, 2021 4.269 4.330 4.269 4.318 27,945 +0.01(+0.14%)
Dec 28, 2021 4.276 4.348 4.167 4.312 30,590 -0.04(-0.83%)
Dec 27, 2021 4.330 4.378 4.257 4.348 58,249 +0.03(+0.70%)
Dec 23, 2021 4.209 4.318 4.203 4.318 23,939 +0.11(+2.58%)
Dec 22, 2021 4.227 4.227 4.203 4.209 12,861 -0.01(-0.21%)
Dec 21, 2021 4.227 4.227 4.204 4.218 23,938 +0.01(+0.22%)
Dec 20, 2021 4.155 4.209 4.155 4.209 35,746 +0.09(+2.20%)
Dec 17, 2021 4.119 4.197 4.079 4.119 35,930 +0.00(+0.00%)
Dec 16, 2021 4.119 4.221 4.119 4.119 20,243 +0.05(+1.19%)
Dec 15, 2021 4.221 4.221 4.045 4.070 34,890 -0.10(-2.32%)
Dec 14, 2021 4.227 4.227 4.167 4.167 21,075 -0.05(-1.15%)
Dec 13, 2021 4.227 4.239 4.167 4.215 164,092 +0.06(+1.45%)
Dec 10, 2021 4.155 4.167 4.061 4.155 28,422 +0.11(+2.84%)
Dec 09, 2021 3.939 4.221 3.939 4.040 98,386 +0.02(+0.60%)
Dec 08, 2021 3.835 4.016 3.835 4.016 18,308 +0.21(+5.56%)
Dec 07, 2021 3.865 3.901 3.804 3.804 16,340 -0.03(-0.81%)
Dec 06, 2021 3.943 3.943 3.803 3.836 9,796 +0.00(+0.02%)
Dec 03, 2021 3.901 3.919 3.793 3.835 18,125 -0.01(-0.31%)
Dec 02, 2021 3.895 3.974 3.841 3.847 25,743 -0.02(-0.47%)
Dec 01, 2021 3.986 4.010 3.865 3.865 11,843 -0.14(-3.54%)
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%)
Sep 01, 2021 4.182 4.182 4.140 4.140 13,894 +0.01(+0.29%)
Aug 31, 2021 4.135 4.208 4.117 4.129 17,041 +0.02(+0.43%)
Aug 30, 2021 4.146 4.170 4.105 4.111 17,256 -0.03(-0.78%)
Aug 27, 2021 4.135 4.179 4.111 4.143 25,027 +0.00(+0.07%)
Aug 26, 2021 4.241 4.241 4.105 4.140 20,879 -0.05(-1.27%)
Aug 25, 2021 3.999 4.258 3.999 4.193 61,425 +0.18(+4.56%)
Aug 24, 2021 4.058 4.105 4.011 4.011 10,608 -0.03(-0.73%)
Aug 23, 2021 4.028 4.040 4.005 4.040 10,084 +0.07(+1.78%)
Aug 20, 2021 3.981 4.070 3.963 3.969 18,645 -0.03(-0.74%)
Aug 19, 2021 4.093 4.105 3.963 3.999 9,606 -0.06(-1.58%)
Aug 18, 2021 4.028 4.093 3.969 4.063 29,128 +0.01(+0.15%)
Aug 17, 2021 4.043 4.064 4.019 4.057 9,533 -0.02(-0.60%)
Aug 16, 2021 4.005 4.111 3.987 4.081 31,442 -0.05(-1.14%)
Aug 13, 2021 4.135 4.188 4.087 4.129 8,977 +0.03(+0.72%)
Aug 12, 2021 3.987 4.164 3.987 4.099 48,412 -0.16(-3.68%)
Aug 11, 2021 4.241 4.264 4.166 4.256 30,802 +0.09(+2.16%)
Aug 10, 2021 4.235 4.235 4.097 4.166 15,864 -0.06(-1.34%)
Aug 09, 2021 4.085 4.244 4.068 4.223 79,652 +0.18(+4.55%)
Aug 06, 2021 3.941 4.045 3.941 4.039 30,985 +0.10(+2.64%)
Aug 05, 2021 3.924 3.964 3.924 3.935 29,276 +0.01(+0.29%)
Aug 04, 2021 3.877 3.927 3.860 3.924 11,440 +0.05(+1.19%)
Aug 03, 2021 3.920 3.920 3.877 3.877 6,218 -0.00(-0.07%)
Aug 02, 2021 3.929 3.970 3.879 3.880 35,602 -0.04(-1.03%)
Jul 30, 2021 3.987 3.987 3.921 3.921 6,722 +0.04(+0.97%)
Jul 29, 2021 3.992 3.992 3.883 3.883 11,336 -0.05(-1.17%)
Jul 28, 2021 3.935 4.010 3.843 3.929 84,442 +0.09(+2.41%)
Jul 27, 2021 3.918 3.918 3.768 3.837 54,912 +0.11(+3.02%)
Jul 26, 2021 3.739 3.854 3.716 3.725 15,518 +0.07(+2.04%)
Jul 23, 2021 3.629 3.752 3.619 3.650 20,661 +0.03(+0.73%)
Jul 22, 2021 3.774 3.779 3.624 3.624 13,053 -0.14(-3.68%)
Jul 21, 2021 3.756 3.808 3.745 3.762 19,110 +0.08(+2.19%)
Jul 20, 2021 3.791 3.791 3.662 3.681 28,772 -0.04(-1.09%)
Jul 19, 2021 3.946 4.024 3.704 3.722 46,488 -0.24(-5.98%)
Jul 16, 2021 4.079 4.079 3.958 3.958 11,642 -0.03(-0.87%)
Jul 15, 2021 4.004 4.138 3.976 3.993 39,425 -0.03(-0.86%)
Jul 14, 2021 4.033 4.097 4.022 4.027 4,005 +0.01(+0.16%)
Jul 13, 2021 4.097 4.126 4.021 4.021 17,310 -0.05(-1.15%)
Jul 12, 2021 4.010 4.091 4.004 4.068 20,017 +0.06(+1.44%)
Jul 09, 2021 4.027 4.091 3.999 4.010 10,674 -0.01(-0.29%)
Jul 08, 2021 4.017 4.120 4.017 4.022 22,836 -0.02(-0.43%)
Jul 07, 2021 4.056 4.136 4.039 4.039 18,935 -0.06(-1.38%)
Jul 06, 2021 4.056 4.126 4.045 4.096 21,840 -0.03(-0.73%)
Jul 02, 2021 4.264 4.277 4.104 4.126 24,925 -0.32(-7.20%)
Jul 01, 2021 4.472 4.472 4.230 4.446 13,181 +0.28(+6.72%)
Jun 30, 2021 4.114 4.472 4.114 4.166 22,134 -0.25(-5.74%)
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.