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 )

1.940 UNCHANGED
Streaming Delayed Price Updated: 2:56 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 (%)
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%)
Nov 02, 2015 2.675 3.025 2.675 2.980 51,427 +0.34(+12.77%)
Oct 30, 2015 2.513 2.797 2.488 2.643 34,990 +0.17(+6.91%)
Oct 29, 2015 2.407 2.488 2.399 2.472 357,151 +0.09(+3.75%)
Oct 28, 2015 2.488 2.545 2.383 2.383 433,932 -0.07(-2.66%)
Oct 27, 2015 2.716 2.757 2.448 2.448 111,376 -0.24(-8.79%)
Oct 26, 2015 2.879 3.025 2.684 2.684 19,270 -0.18(-6.25%)
Oct 23, 2015 2.846 2.903 2.789 2.863 21,215 +0.02(+0.57%)
Oct 22, 2015 2.797 2.936 2.768 2.846 30,328 +0.04(+1.45%)
Oct 21, 2015 2.952 3.025 2.765 2.806 69,521 -0.16(-5.48%)
Oct 20, 2015 3.050 3.163 2.952 2.968 27,388 -0.07(-2.14%)
Oct 19, 2015 3.172 3.265 3.025 3.033 15,785 -0.16(-5.09%)
Oct 16, 2015 3.188 3.253 3.151 3.196 24,679 -0.02(-0.51%)
Oct 15, 2015 3.212 3.261 3.041 3.212 94,140 -0.02(-0.50%)
Oct 14, 2015 3.180 3.294 3.180 3.228 31,798 +0.04(+1.28%)
Oct 13, 2015 3.172 3.253 3.163 3.188 7,626 +0.01(+0.26%)
Oct 12, 2015 3.310 3.359 3.098 3.180 61,734 -0.11(-3.22%)
Oct 09, 2015 3.220 3.367 3.188 3.285 47,029 +0.08(+2.54%)
Oct 08, 2015 3.131 3.237 3.107 3.204 63,634 +0.08(+2.60%)
Oct 07, 2015 3.131 3.261 3.107 3.123 115,715 -0.01(-0.26%)
Oct 06, 2015 2.985 3.188 2.895 3.131 78,039 +0.12(+4.05%)
Oct 05, 2015 2.919 3.033 2.846 3.009 357,518 +0.15(+5.11%)
Oct 02, 2015 2.854 2.982 2.806 2.863 84,753 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.