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 )

1.930 -0.060 (-3.02%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 6, 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 (%)
Jun 30, 2017 3.212 3.245 3.172 3.188 96,184 -0.02(-0.76%)
Jun 29, 2017 3.253 3.350 3.172 3.212 147,438 -0.03(-1.00%)
Jun 28, 2017 3.212 3.326 3.131 3.245 73,693 +0.03(+1.01%)
Jun 27, 2017 3.485 3.627 3.188 3.212 260,195 -0.24(-7.06%)
Jun 26, 2017 3.261 3.822 3.261 3.456 175,155 +0.23(+7.05%)
Jun 23, 2017 3.350 3.436 3.220 3.228 2,713,510 -0.11(-3.17%)
Jun 22, 2017 3.391 3.578 3.302 3.334 133,946 -0.04(-1.20%)
Jun 21, 2017 3.277 3.416 3.237 3.375 92,375 +0.11(+3.23%)
Jun 20, 2017 3.294 3.326 3.188 3.269 75,197 -0.06(-1.71%)
Jun 19, 2017 3.277 3.367 3.269 3.326 71,846 +0.02(+0.74%)
Jun 16, 2017 3.294 3.326 3.269 3.302 103,370 -0.02(-0.73%)
Jun 15, 2017 3.407 3.546 3.277 3.326 108,907 -0.15(-4.44%)
Jun 14, 2017 3.407 3.481 3.334 3.481 85,993 +0.03(+0.94%)
Jun 13, 2017 3.416 3.513 3.350 3.448 69,637 +0.03(+0.95%)
Jun 12, 2017 3.529 3.619 3.334 3.416 130,283 -0.07(-2.10%)
Jun 09, 2017 3.407 3.554 3.383 3.489 55,536 +0.10(+2.88%)
Jun 08, 2017 3.326 3.456 3.326 3.391 56,637 +0.03(+0.97%)
Jun 07, 2017 3.456 3.481 3.294 3.359 71,061 -0.09(-2.59%)
Jun 06, 2017 3.367 3.497 3.342 3.448 59,771 +0.07(+1.92%)
Jun 05, 2017 3.416 3.497 3.375 3.383 54,125 -0.07(-1.89%)
Jun 02, 2017 3.391 3.538 3.359 3.448 69,328 +0.07(+2.17%)
Jun 01, 2017 3.163 3.416 3.115 3.375 186,977 +0.24(+7.79%)
May 31, 2017 3.147 3.212 3.066 3.131 131,128 -0.04(-1.28%)
May 30, 2017 3.342 3.342 3.172 3.172 191,234 -0.18(-5.34%)
May 26, 2017 3.318 3.426 3.318 3.350 100,629 +0.06(+1.73%)
May 25, 2017 3.464 3.525 3.277 3.294 98,541 -0.14(-4.03%)
May 24, 2017 3.481 3.684 3.416 3.432 55,529 -0.07(-2.09%)
May 23, 2017 3.448 3.546 3.448 3.505 64,627 +0.03(+0.94%)
May 22, 2017 3.570 3.594 3.464 3.472 85,215 -0.06(-1.61%)
May 19, 2017 3.326 3.619 3.326 3.529 149,062 +0.24(+7.43%)
May 18, 2017 3.375 3.420 3.269 3.285 165,373 -0.10(-2.88%)
May 17, 2017 3.554 3.611 3.359 3.383 114,871 -0.15(-4.37%)
May 16, 2017 3.692 3.692 3.489 3.538 163,126 -0.13(-3.55%)
May 15, 2017 3.725 3.854 3.659 3.668 94,206 -0.02(-0.44%)
May 12, 2017 3.749 3.749 3.659 3.684 160,625 -0.08(-2.16%)
May 11, 2017 3.838 3.920 3.749 3.765 100,905 -0.07(-1.91%)
May 10, 2017 4.025 4.025 3.822 3.838 84,967 -0.14(-3.48%)
May 09, 2017 4.025 4.042 3.944 3.977 95,431 -0.05(-1.21%)
May 08, 2017 4.050 4.115 3.993 4.025 72,924 -0.03(-0.80%)
May 05, 2017 3.960 4.172 3.855 4.058 83,535 +0.13(+3.31%)
May 04, 2017 3.871 4.034 3.829 3.928 117,873 +0.04(+1.05%)
May 03, 2017 3.952 3.952 3.871 3.887 129,651 -0.06(-1.44%)
May 02, 2017 4.025 4.025 3.912 3.944 85,211 -0.03(-0.82%)
May 01, 2017 4.139 4.139 3.952 3.977 119,974 -0.11(-2.78%)
Apr 28, 2017 4.123 4.164 3.985 4.090 160,303 -0.04(-0.98%)
Apr 27, 2017 4.269 4.366 4.066 4.131 155,547 -0.14(-3.24%)
Apr 26, 2017 4.229 4.351 4.229 4.269 114,882 +0.03(+0.77%)
Apr 25, 2017 4.424 4.448 4.196 4.237 209,292 -0.13(-2.98%)
Apr 24, 2017 4.456 4.456 4.318 4.367 64,581 +0.00(+0.00%)
Apr 21, 2017 4.326 4.424 4.290 4.367 59,756 +0.03(+0.75%)
Apr 20, 2017 4.302 4.424 4.286 4.334 39,243 +0.02(+0.57%)
Apr 19, 2017 4.391 4.456 4.269 4.310 66,686 -0.04(-0.93%)
Apr 18, 2017 4.310 4.391 4.237 4.351 71,049 +0.03(+0.75%)
Apr 17, 2017 4.351 4.400 4.269 4.318 121,133 +0.02(+0.38%)
Apr 13, 2017 4.221 4.375 4.221 4.302 119,537 +0.05(+1.15%)
Apr 12, 2017 4.391 4.391 4.221 4.253 144,617 -0.11(-2.61%)
Apr 11, 2017 4.416 4.481 4.221 4.367 119,810 +0.01(+0.19%)
Apr 10, 2017 4.440 4.513 4.351 4.359 46,510 -0.06(-1.29%)
Apr 07, 2017 4.440 4.554 4.351 4.416 91,646 -0.05(-1.09%)
Apr 06, 2017 4.237 4.562 4.229 4.465 97,808 +0.25(+5.98%)
Apr 05, 2017 4.314 4.424 4.164 4.212 124,539 -0.07(-1.52%)
Apr 04, 2017 4.420 4.465 4.245 4.278 75,262 -0.10(-2.23%)
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.