Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

DallasNews Corporation - Series A Common Stock (NQ: DALN )

7.440 +0.140 (+1.92%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.440 7.600 7.100 7.440 43,036 +0.14(+1.92%)
Dec 23, 2024 6.480 7.860 6.480 7.300 153,007 +0.66(+9.94%)
Dec 20, 2024 6.300 7.000 6.270 6.640 110,097 +0.44(+7.10%)
Dec 19, 2024 6.190 6.912 5.650 6.200 172,285 +1.33(+27.31%)
Dec 18, 2024 5.150 5.263 4.870 4.870 30,519 -0.25(-4.88%)
Dec 17, 2024 4.950 5.150 4.780 5.120 59,037 +0.04(+0.79%)
Dec 16, 2024 5.400 5.400 5.000 5.080 33,104 -0.32(-5.93%)
Dec 13, 2024 5.280 5.400 5.270 5.400 11,302 +0.04(+0.75%)
Dec 12, 2024 5.180 5.390 5.000 5.360 66,050 +0.18(+3.47%)
Dec 11, 2024 4.500 5.180 4.500 5.180 54,479 +0.66(+14.60%)
Dec 10, 2024 4.420 4.729 4.370 4.520 147,211 -0.03(-0.66%)
Dec 09, 2024 4.650 4.740 4.400 4.550 46,342 -0.12(-2.57%)
Dec 06, 2024 4.500 4.680 4.400 4.670 34,549 +0.05(+1.08%)
Dec 05, 2024 4.460 4.662 4.350 4.620 24,864 -0.05(-1.07%)
Dec 04, 2024 4.600 4.810 4.350 4.670 66,036 +0.07(+1.52%)
Dec 03, 2024 4.650 4.750 4.360 4.600 184,545 -0.09(-1.92%)
Dec 02, 2024 4.920 5.080 4.500 4.690 135,809 -0.23(-4.67%)
Nov 29, 2024 5.050 5.090 4.710 4.920 16,035 -0.20(-3.91%)
Nov 27, 2024 5.390 5.620 4.700 5.120 95,215 -0.38(-6.91%)
Nov 26, 2024 5.850 5.990 5.110 5.500 120,958 -0.39(-6.62%)
Nov 25, 2024 5.684 6.147 5.500 5.890 113,513 +0.13(+2.26%)
Nov 22, 2024 5.620 5.950 5.460 5.760 19,604 +0.16(+2.86%)
Nov 21, 2024 5.430 5.733 5.160 5.600 9,703 +0.25(+4.67%)
Nov 20, 2024 6.220 6.220 5.100 5.350 651,718 -0.76(-12.44%)
Nov 19, 2024 5.050 6.230 5.040 6.110 417,550 +1.07(+21.23%)
Nov 18, 2024 5.200 5.625 4.950 5.040 227,351 -0.12(-2.33%)
Nov 15, 2024 5.100 5.410 4.994 5.160 49,588 +0.05(+0.98%)
Nov 14, 2024 5.570 5.600 5.100 5.110 22,959 -0.46(-8.26%)
Nov 13, 2024 5.360 6.470 5.270 5.570 131,922 +0.21(+3.92%)
Nov 12, 2024 5.280 5.388 5.050 5.360 17,849 +0.05(+0.94%)
Nov 11, 2024 5.450 5.479 5.293 5.310 12,523 -0.17(-3.10%)
Nov 08, 2024 5.340 5.500 5.190 5.480 23,675 +0.14(+2.62%)
Nov 07, 2024 5.070 5.500 5.040 5.340 65,890 +0.21(+4.09%)
Nov 06, 2024 5.220 5.420 5.130 5.130 8,213 +0.01(+0.20%)
Nov 05, 2024 5.089 5.245 5.000 5.120 12,161 +0.02(+0.39%)
Nov 04, 2024 5.170 5.299 5.000 5.100 7,739 -0.16(-3.04%)
Nov 01, 2024 5.430 5.430 5.040 5.260 8,253 -0.17(-3.13%)
Oct 31, 2024 5.890 5.890 5.300 5.430 13,937 -0.19(-3.38%)
Oct 30, 2024 5.990 5.990 5.600 5.620 15,181 -0.37(-6.18%)
Oct 29, 2024 5.940 5.990 5.620 5.990 37,577 +0.02(+0.34%)
Oct 28, 2024 5.000 5.980 4.520 5.970 77,697 +0.81(+15.70%)
Oct 25, 2024 5.670 5.720 5.140 5.160 28,246 -0.59(-10.26%)
Oct 24, 2024 4.690 5.750 4.670 5.750 201,399 +1.01(+21.31%)
Oct 23, 2024 4.670 4.740 4.540 4.740 15,483 +0.05(+1.17%)
Oct 22, 2024 4.670 4.760 4.619 4.685 14,900 -0.03(-0.73%)
Oct 21, 2024 4.510 4.795 4.510 4.720 32,320 +0.10(+2.16%)
Oct 18, 2024 4.440 4.620 4.440 4.620 23,846 +0.22(+5.00%)
Oct 17, 2024 4.350 4.420 4.310 4.400 24,501 +0.00(+0.00%)
Oct 16, 2024 4.370 4.400 4.310 4.400 6,108 +0.03(+0.69%)
Oct 15, 2024 4.460 4.465 4.280 4.370 20,674 +0.02(+0.46%)
Oct 14, 2024 4.440 4.510 4.300 4.350 17,401 -0.13(-2.90%)
Oct 11, 2024 4.370 4.483 4.320 4.480 18,356 +0.18(+4.19%)
Oct 10, 2024 4.400 4.420 4.286 4.300 11,839 -0.06(-1.38%)
Oct 09, 2024 4.190 4.500 4.130 4.360 36,447 +0.15(+3.56%)
Oct 08, 2024 4.191 4.239 4.160 4.210 3,197 +0.03(+0.60%)
Oct 07, 2024 4.130 4.240 4.130 4.185 21,661 +0.05(+1.33%)
Oct 04, 2024 4.060 4.190 4.050 4.130 28,400 +0.02(+0.49%)
Oct 03, 2024 4.100 4.180 4.020 4.110 8,206 +0.00(+0.00%)
Oct 02, 2024 4.110 4.224 4.100 4.110 4,479 -0.01(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.