Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dawson Geophscl (NQ: DWSN )

2.000 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 (%)
Jan 29, 2016 2.619 2.692 2.619 2.586 59,145 +0.02(+0.95%)
Jan 28, 2016 2.545 2.627 2.521 2.562 30,368 +0.09(+3.62%)
Jan 27, 2016 2.431 2.586 2.415 2.472 22,500 +0.02(+0.66%)
Jan 26, 2016 2.440 2.545 2.366 2.456 40,322 +0.07(+2.72%)
Jan 25, 2016 2.448 2.562 2.391 2.391 30,792 -0.07(-2.65%)
Jan 22, 2016 2.570 2.586 2.407 2.456 191,704 -0.05(-2.11%)
Jan 21, 2016 2.586 2.586 2.488 2.509 65,460 -0.09(-3.59%)
Jan 20, 2016 2.423 2.765 2.358 2.602 110,369 +0.15(+5.96%)
Jan 19, 2016 2.700 2.700 2.411 2.456 91,063 -0.23(-8.48%)
Jan 15, 2016 2.741 2.684 2.684 2.684 49,187 -0.14(-4.90%)
Jan 14, 2016 2.521 2.887 2.488 2.822 119,823 +0.32(+12.66%)
Jan 13, 2016 2.545 2.667 2.440 2.505 78,133 -0.04(-1.60%)
Jan 12, 2016 2.554 2.594 2.448 2.545 71,189 +0.03(+1.29%)
Jan 11, 2016 2.521 2.562 2.448 2.513 104,669 -0.01(-0.32%)
Jan 08, 2016 2.554 2.610 2.497 2.521 62,311 -0.01(-0.32%)
Jan 07, 2016 2.562 2.562 2.480 2.529 79,813 -0.07(-2.51%)
Jan 06, 2016 2.643 2.659 2.529 2.594 118,866 -0.07(-2.60%)
Jan 05, 2016 2.854 2.854 2.659 2.663 67,517 -0.20(-6.96%)
Jan 04, 2016 2.789 2.960 2.789 2.863 20,474 +0.05(+1.73%)
Dec 31, 2015 2.610 2.814 2.814 2.814 79,437 +0.20(+7.45%)
Dec 30, 2015 2.643 2.645 2.586 2.619 157,596 -0.04(-1.53%)
Dec 29, 2015 3.009 3.009 2.643 2.659 155,842 -0.35(-11.62%)
Dec 28, 2015 3.066 3.107 2.985 3.009 71,652 -0.08(-2.63%)
Dec 24, 2015 3.285 3.090 3.090 3.090 65,295 -0.22(-6.63%)
Dec 23, 2015 2.846 3.334 2.594 3.310 74,621 +0.48(+16.95%)
Dec 22, 2015 2.651 2.846 2.586 2.830 102,850 +0.17(+6.42%)
Dec 21, 2015 2.692 2.814 2.651 2.659 67,403 -0.04(-1.51%)
Dec 18, 2015 2.781 2.879 2.667 2.700 93,111 -0.07(-2.64%)
Dec 17, 2015 2.806 2.806 2.708 2.773 58,543 -0.03(-1.16%)
Dec 16, 2015 2.708 2.936 2.627 2.806 89,637 +0.07(+2.37%)
Dec 15, 2015 2.863 2.863 2.667 2.741 115,709 -0.12(-4.26%)
Dec 14, 2015 3.050 3.050 2.846 2.863 51,110 -0.20(-6.38%)
Dec 11, 2015 3.163 3.220 2.895 3.058 106,593 -0.21(-6.47%)
Dec 10, 2015 3.269 3.371 3.188 3.269 21,605 +0.00(+0.00%)
Dec 09, 2015 3.375 3.432 3.196 3.269 64,788 -0.11(-3.13%)
Dec 08, 2015 3.489 3.546 3.277 3.375 29,598 -0.17(-4.82%)
Dec 07, 2015 3.562 3.594 3.375 3.546 39,756 -0.08(-2.24%)
Dec 04, 2015 3.562 3.651 3.475 3.627 82,017 +0.04(+1.13%)
Dec 03, 2015 3.635 3.635 3.513 3.586 16,240 -0.06(-1.56%)
Dec 02, 2015 3.668 3.684 3.603 3.643 28,863 -0.06(-1.54%)
Dec 01, 2015 3.611 3.765 3.603 3.700 22,082 +0.10(+2.71%)
Nov 30, 2015 3.424 3.659 3.424 3.603 43,379 +0.12(+3.50%)
Nov 27, 2015 3.464 3.521 3.294 3.481 20,147 -0.02(-0.47%)
Nov 25, 2015 3.497 3.497 3.497 3.497 30,496 -0.02(-0.69%)
Nov 24, 2015 3.359 3.586 3.318 3.521 33,539 +0.15(+4.34%)
Nov 23, 2015 3.131 3.489 3.058 3.375 35,953 +0.25(+8.07%)
Nov 20, 2015 3.066 3.196 3.009 3.123 32,828 +0.05(+1.62%)
Nov 19, 2015 3.115 3.261 2.943 3.073 73,282 -0.03(-1.08%)
Nov 18, 2015 3.147 3.269 3.033 3.107 39,600 -0.06(-1.80%)
Nov 17, 2015 3.237 3.285 3.082 3.163 31,431 -0.07(-2.26%)
Nov 16, 2015 3.204 3.440 3.131 3.237 57,475 -0.05(-1.49%)
Nov 13, 2015 3.326 3.407 3.172 3.285 36,156 -0.05(-1.46%)
Nov 12, 2015 3.505 3.505 3.294 3.334 31,054 -0.20(-5.53%)
Nov 11, 2015 3.733 3.765 3.477 3.529 40,232 -0.24(-6.26%)
Nov 10, 2015 3.627 3.765 3.456 3.765 39,703 +0.18(+4.99%)
Nov 09, 2015 3.456 3.586 3.440 3.586 51,960 +0.13(+3.76%)
Nov 06, 2015 3.253 3.497 3.253 3.456 92,420 +0.20(+5.99%)
Nov 05, 2015 3.033 3.448 3.033 3.261 115,026 +0.28(+9.26%)
Nov 04, 2015 3.066 3.090 2.928 2.985 28,842 -0.06(-1.87%)
Nov 03, 2015 2.968 3.147 2.968 3.041 23,201 +0.06(+2.05%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.