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 )

1.850 -0.080 (-4.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 1.910 1.940 1.810 1.850 37,919 -0.08(-4.15%)
Jul 03, 2024 1.872 1.960 1.872 1.930 2,661 +0.01(+0.52%)
Jul 02, 2024 2.030 2.030 1.858 1.920 4,885 -0.13(-6.34%)
Jul 01, 2024 1.950 2.050 1.920 2.050 10,631 +0.10(+5.13%)
Jun 28, 2024 1.930 1.950 1.920 1.950 2,407 +0.01(+0.69%)
Jun 27, 2024 1.880 1.937 1.880 1.937 2,659 +0.04(+2.20%)
Jun 26, 2024 1.900 1.940 1.880 1.895 6,730 -0.01(-0.79%)
Jun 25, 2024 1.880 1.930 1.870 1.910 15,020 -0.02(-1.04%)
Jun 24, 2024 1.970 1.980 1.890 1.930 7,131 -0.04(-2.03%)
Jun 21, 2024 1.920 1.970 1.880 1.970 4,145 +0.09(+4.79%)
Jun 20, 2024 1.880 1.895 1.800 1.880 13,994 +0.00(+0.00%)
Jun 18, 2024 2.020 2.040 1.880 1.880 7,266 -0.16(-7.84%)
Jun 17, 2024 1.960 2.050 1.920 2.040 11,263 +0.04(+2.00%)
Jun 14, 2024 1.950 2.023 1.905 2.000 8,469 +0.00(+0.00%)
Jun 13, 2024 2.030 2.100 2.000 2.000 98,150 -0.03(-1.48%)
Jun 12, 2024 1.840 2.040 1.840 2.030 46,485 +0.12(+6.56%)
Jun 11, 2024 1.990 2.000 1.890 1.905 5,140 -0.03(-1.80%)
Jun 10, 2024 1.980 1.990 1.832 1.940 2,811 -0.05(-2.51%)
Jun 07, 2024 1.990 2.000 1.950 1.990 14,762 +0.06(+3.11%)
Jun 06, 2024 1.990 1.990 1.900 1.930 9,442 -0.06(-3.02%)
Jun 05, 2024 1.980 1.990 1.980 1.990 1,019 +0.01(+0.51%)
Jun 04, 2024 1.890 1.980 1.890 1.980 8,612 +0.00(+0.00%)
Jun 03, 2024 1.920 2.000 1.900 1.980 8,688 +0.04(+2.06%)
May 31, 2024 2.000 2.000 1.940 1.940 3,184 +0.00(+0.00%)
May 30, 2024 1.940 2.000 1.850 1.940 4,611 -0.03(-1.52%)
May 29, 2024 1.950 2.030 1.850 1.970 14,380 -0.03(-1.50%)
May 28, 2024 2.000 2.050 1.990 2.000 81,844 +0.00(+0.00%)
May 24, 2024 2.017 2.030 1.900 2.000 7,392 -0.03(-1.47%)
May 23, 2024 2.000 2.030 1.990 2.030 13,412 +0.10(+5.45%)
May 22, 2024 1.810 2.000 1.815 1.925 2,472 -0.08(-4.23%)
May 21, 2024 1.920 2.050 1.920 2.010 24,450 +0.11(+5.79%)
May 20, 2024 1.730 2.000 1.730 1.900 61,675 +0.14(+7.95%)
May 17, 2024 1.815 1.815 1.750 1.760 5,499 -0.01(-0.56%)
May 16, 2024 1.660 1.770 1.650 1.770 12,854 +0.08(+4.73%)
May 15, 2024 1.640 1.710 1.560 1.690 89,651 +0.12(+7.69%)
May 14, 2024 1.750 1.850 1.569 1.569 88,766 +0.17(+12.09%)
May 13, 2024 1.380 1.460 1.270 1.400 55,751 +0.00(+0.00%)
May 10, 2024 1.400 1.442 1.400 1.400 712 -0.04(-2.60%)
May 09, 2024 1.379 1.470 1.379 1.437 4,368 -0.02(-1.62%)
May 08, 2024 1.530 1.550 1.430 1.461 3,788 +0.04(+2.89%)
May 07, 2024 1.440 1.500 1.380 1.420 8,940 +0.04(+2.90%)
May 06, 2024 1.450 1.687 1.350 1.380 15,240 -0.09(-6.12%)
May 03, 2024 1.550 1.550 1.470 1.470 641 -0.02(-1.34%)
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.