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 31, 2019 3.279 3.364 3.249 3.339 46,457 +0.05(+1.56%)
Jan 30, 2019 3.228 3.287 3.117 3.287 39,227 +0.10(+3.22%)
Jan 29, 2019 3.245 3.345 3.168 3.185 39,375 -0.06(-1.84%)
Jan 28, 2019 3.228 3.351 3.228 3.245 70,656 +0.02(+0.53%)
Jan 25, 2019 3.287 3.364 3.142 3.228 59,727 -0.03(-0.79%)
Jan 24, 2019 3.305 3.390 3.211 3.253 21,130 -0.04(-1.30%)
Jan 23, 2019 3.407 3.629 3.245 3.296 40,326 -0.12(-3.50%)
Jan 22, 2019 3.595 3.595 3.373 3.416 42,408 -0.21(-5.88%)
Jan 18, 2019 3.492 3.655 3.398 3.629 63,591 +0.18(+5.20%)
Jan 17, 2019 3.185 3.484 3.185 3.450 43,625 +0.23(+7.16%)
Jan 16, 2019 3.287 3.287 3.142 3.219 153,699 -0.04(-1.31%)
Jan 15, 2019 3.390 3.416 3.228 3.262 84,270 -0.08(-2.30%)
Jan 14, 2019 3.416 3.467 3.322 3.339 33,166 -0.12(-3.46%)
Jan 11, 2019 3.322 3.467 3.313 3.458 29,980 +0.10(+3.05%)
Jan 10, 2019 3.381 3.433 3.322 3.356 93,633 -0.05(-1.50%)
Jan 09, 2019 3.305 3.433 3.287 3.407 57,944 +0.13(+3.91%)
Jan 08, 2019 3.330 3.339 3.168 3.279 50,555 -0.03(-1.03%)
Jan 07, 2019 3.134 3.322 3.108 3.313 42,281 +0.20(+6.59%)
Jan 04, 2019 2.989 3.134 2.980 3.108 80,221 +0.15(+5.20%)
Jan 03, 2019 2.937 2.989 2.878 2.954 65,299 +0.01(+0.29%)
Jan 02, 2019 2.818 3.014 2.818 2.946 75,398 +0.06(+2.07%)
Dec 31, 2018 3.006 3.006 2.818 2.886 377,335 -0.10(-3.43%)
Dec 28, 2018 2.826 3.065 2.826 2.989 193,352 +0.17(+6.06%)
Dec 27, 2018 2.596 2.903 2.596 2.818 197,001 +0.17(+6.45%)
Dec 26, 2018 2.741 2.741 2.604 2.647 284,603 -0.07(-2.52%)
Dec 24, 2018 2.621 2.903 2.621 2.715 68,862 +0.00(+0.00%)
Dec 21, 2018 2.758 2.831 2.664 2.715 249,214 -0.04(-1.55%)
Dec 20, 2018 2.784 2.912 2.758 2.758 208,103 -0.16(-5.56%)
Dec 19, 2018 2.895 2.997 2.852 2.920 189,006 +0.04(+1.48%)
Dec 18, 2018 2.912 2.920 2.784 2.878 58,338 -0.01(-0.30%)
Dec 17, 2018 3.031 3.057 2.835 2.886 196,170 -0.14(-4.52%)
Dec 14, 2018 3.057 3.151 2.937 3.023 145,453 -0.07(-2.21%)
Dec 13, 2018 3.048 3.151 2.963 3.091 125,512 +0.03(+0.84%)
Dec 12, 2018 2.989 3.159 2.989 3.065 69,591 +0.11(+3.76%)
Dec 11, 2018 2.972 3.040 2.861 2.954 106,205 +0.00(+0.00%)
Dec 10, 2018 3.031 3.151 2.920 2.954 63,049 -0.09(-2.81%)
Dec 07, 2018 3.108 3.253 3.031 3.040 62,537 -0.04(-1.38%)
Dec 06, 2018 3.057 3.134 2.989 3.083 69,925 +0.00(+0.00%)
Dec 04, 2018 3.339 3.364 3.074 3.083 222,981 -0.24(-7.20%)
Dec 03, 2018 3.245 3.407 3.245 3.322 58,861 +0.15(+4.57%)
Nov 30, 2018 3.313 3.445 3.168 3.176 107,977 -0.15(-4.62%)
Nov 29, 2018 3.416 3.552 3.297 3.330 50,656 -0.06(-1.76%)
Nov 28, 2018 3.416 3.535 3.330 3.390 84,804 +0.00(+0.00%)
Nov 27, 2018 3.416 3.428 3.377 3.390 57,675 +0.08(+2.32%)
Nov 26, 2018 3.697 3.697 3.296 3.313 213,837 -0.35(-9.56%)
Nov 23, 2018 3.655 3.770 3.629 3.663 28,809 -0.13(-3.38%)
Nov 21, 2018 3.791 3.791 3.791 0 +0.09(+2.54%)
Nov 20, 2018 3.689 3.864 3.596 3.697 58,744 -0.03(-0.92%)
Nov 19, 2018 3.800 3.928 3.697 3.731 62,229 -0.08(-2.02%)
Nov 16, 2018 3.894 4.107 3.791 3.808 70,852 -0.09(-2.41%)
Nov 15, 2018 3.766 3.996 3.766 3.902 43,043 +0.15(+3.86%)
Nov 14, 2018 4.218 4.218 3.663 3.757 105,079 -0.39(-9.46%)
Nov 13, 2018 4.321 4.363 4.099 4.150 46,206 -0.16(-3.76%)
Nov 12, 2018 4.637 4.637 4.295 4.312 55,241 -0.30(-6.48%)
Nov 09, 2018 4.765 4.765 4.585 4.611 22,836 -0.19(-3.91%)
Nov 08, 2018 5.004 5.004 4.782 4.799 25,127 -0.21(-4.26%)
Nov 07, 2018 4.918 5.064 4.807 5.012 49,128 +0.09(+1.91%)
Nov 06, 2018 4.739 4.927 4.688 4.918 45,091 +0.19(+3.97%)
Nov 05, 2018 4.705 4.842 4.578 4.731 67,500 +0.06(+1.28%)
Nov 02, 2018 4.278 4.688 4.278 4.671 50,592 +0.28(+6.42%)
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.