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 )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.650 4.730 4.630 4.700 8,393 +0.00(+0.11%)
Aug 22, 2024 4.590 4.750 4.545 4.695 49,623 +0.12(+2.51%)
Aug 21, 2024 4.390 4.580 4.390 4.580 65,377 +0.16(+3.62%)
Aug 20, 2024 4.310 4.435 4.300 4.420 13,259 +0.00(+0.11%)
Aug 19, 2024 4.470 4.470 4.310 4.415 13,080 -0.05(-1.23%)
Aug 16, 2024 4.300 4.470 4.260 4.470 50,659 +0.19(+4.44%)
Aug 15, 2024 4.320 4.480 4.180 4.280 76,738 -0.02(-0.47%)
Aug 14, 2024 4.190 4.370 4.190 4.300 26,515 +0.10(+2.38%)
Aug 13, 2024 4.320 4.320 4.050 4.200 20,000 +0.00(+0.00%)
Aug 12, 2024 4.390 4.390 4.190 4.200 19,805 -0.21(-4.76%)
Aug 09, 2024 4.450 4.510 4.350 4.410 18,988 -0.07(-1.56%)
Aug 08, 2024 4.310 4.480 4.275 4.480 33,093 +0.16(+3.70%)
Aug 07, 2024 4.280 4.360 4.160 4.320 45,101 +0.04(+0.93%)
Aug 06, 2024 4.250 4.399 4.120 4.280 38,013 +0.08(+1.90%)
Aug 05, 2024 3.960 4.250 3.800 4.200 33,049 -0.08(-1.87%)
Aug 02, 2024 4.460 4.640 4.088 4.280 122,053 -0.25(-5.52%)
Aug 01, 2024 4.570 4.680 4.220 4.530 167,264 -0.02(-0.44%)
Jul 31, 2024 3.920 4.750 3.860 4.550 1,414,956 +1.29(+39.57%)
Jul 30, 2024 3.320 3.420 3.252 3.260 111,605 +0.02(+0.52%)
Jul 29, 2024 3.180 3.380 3.180 3.243 48,489 +0.07(+2.31%)
Jul 26, 2024 3.300 3.308 3.070 3.170 17,258 -0.12(-3.65%)
Jul 25, 2024 3.320 3.320 3.151 3.290 2,052 +0.04(+1.23%)
Jul 24, 2024 3.150 3.330 3.150 3.250 29,108 +0.10(+3.01%)
Jul 23, 2024 2.990 3.180 2.990 3.155 54,583 +0.10(+3.44%)
Jul 22, 2024 3.090 3.099 2.984 3.050 51,643 +0.01(+0.33%)
Jul 19, 2024 3.177 3.177 2.991 3.040 42,753 -0.13(-4.10%)
Jul 18, 2024 3.250 3.250 3.170 3.170 44,308 -0.09(-2.76%)
Jul 17, 2024 3.340 3.348 3.250 3.260 10,835 -0.04(-1.21%)
Jul 16, 2024 3.340 3.340 3.270 3.300 6,444 -0.06(-1.77%)
Jul 15, 2024 3.330 3.400 3.273 3.359 5,818 +0.04(+1.18%)
Jul 12, 2024 3.270 3.340 3.220 3.320 16,850 +0.08(+2.47%)
Jul 11, 2024 3.230 3.300 3.227 3.240 26,677 +0.02(+0.62%)
Jul 10, 2024 3.390 3.403 3.191 3.220 19,157 -0.16(-4.73%)
Jul 09, 2024 3.340 3.385 3.341 3.380 5,063 +0.04(+1.20%)
Jul 08, 2024 3.420 3.456 3.340 3.340 29,926 -0.12(-3.47%)
Jul 05, 2024 3.480 3.650 3.440 3.460 17,621 -0.02(-0.57%)
Jul 03, 2024 3.510 3.530 3.480 3.480 17,173 -0.07(-1.97%)
Jul 02, 2024 3.600 3.600 3.550 3.550 6,564 -0.01(-0.28%)
Jul 01, 2024 3.610 3.688 3.560 3.560 24,686 -0.03(-0.84%)
Jun 28, 2024 3.600 3.619 3.580 3.590 18,925 -0.03(-0.69%)
Jun 27, 2024 3.650 3.670 3.615 3.615 13,424 -0.06(-1.77%)
Jun 26, 2024 3.690 3.730 3.670 3.680 24,176 -0.01(-0.27%)
Jun 25, 2024 3.709 3.730 3.670 3.690 8,641 +0.04(+1.10%)
Jun 24, 2024 3.660 3.730 3.650 3.650 12,983 -0.05(-1.35%)
Jun 21, 2024 3.770 3.800 3.650 3.700 11,728 -0.05(-1.33%)
Jun 20, 2024 3.690 3.770 3.670 3.750 17,866 +0.03(+0.81%)
Jun 18, 2024 3.750 3.750 3.680 3.720 17,299 -0.04(-1.06%)
Jun 17, 2024 3.660 3.800 3.660 3.760 46,478 +0.09(+2.54%)
Jun 14, 2024 3.770 3.807 3.660 3.667 17,390 -0.18(-4.75%)
Jun 13, 2024 3.850 3.850 3.750 3.850 16,968 +0.05(+1.32%)
Jun 12, 2024 3.740 3.800 3.580 3.800 32,077 +0.17(+4.68%)
Jun 11, 2024 3.700 3.700 3.600 3.630 16,291 -0.05(-1.36%)
Jun 10, 2024 3.800 3.800 3.610 3.680 32,873 -0.13(-3.41%)
Jun 07, 2024 3.860 3.910 3.810 3.810 14,881 -0.14(-3.54%)
Jun 06, 2024 3.930 3.970 3.930 3.950 12,468 +0.02(+0.51%)
Jun 05, 2024 3.940 3.950 3.880 3.930 11,261 -0.02(-0.51%)
Jun 04, 2024 3.940 3.970 3.889 3.950 19,657 +0.00(+0.00%)
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.