Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Dawson Geophysical Company - Common Stock (NQ: DWSN )

1.330 -0.130 (-8.90%)

Streaming Delayed Price Updated: 3:04 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	1.390	1.450	1.330	1.330	9,077	-0.13(-8.90%)
Feb 20, 2025	1.450	1.460	1.410	1.460	3,966	+0.03(+2.28%)
Feb 19, 2025	1.450	1.460	1.427	1.427	2,595	+0.03(+1.96%)
Feb 18, 2025	1.490	1.490	1.390	1.400	7,385	-0.08(-5.41%)
Feb 14, 2025	1.400	1.480	1.400	1.480	6,621	+0.03(+2.07%)
Feb 13, 2025	1.400	1.450	1.400	1.450	5,156	+0.06(+4.32%)
Feb 12, 2025	1.360	1.440	1.360	1.390	9,031	-0.05(-3.47%)
Feb 11, 2025	1.390	1.440	1.380	1.440	14,390	+0.06(+3.98%)
Feb 10, 2025	1.360	1.410	1.350	1.385	16,921	+0.02(+1.83%)
Feb 07, 2025	1.350	1.488	1.350	1.360	15,817	-0.03(-2.39%)
Feb 06, 2025	1.410	1.420	1.360	1.393	19,084	-0.03(-1.88%)
Feb 05, 2025	1.360	1.420	1.350	1.420	8,391	+0.06(+4.41%)
Feb 04, 2025	1.360	1.420	1.350	1.360	7,488	-0.02(-1.45%)
Feb 03, 2025	1.370	1.420	1.350	1.380	15,805	-0.02(-1.43%)
Jan 31, 2025	1.350	1.490	1.319	1.400	38,382	+0.04(+2.94%)
Jan 30, 2025	1.350	1.410	1.350	1.360	28,299	-0.04(-2.86%)
Jan 29, 2025	1.360	1.400	1.290	1.400	77,561	-0.01(-0.71%)
Jan 28, 2025	1.380	1.410	1.140	1.410	2,071,366	+0.00(+0.00%)
Jan 27, 2025	1.470	1.470	1.410	1.410	1,060	+0.02(+1.28%)
Jan 24, 2025	1.350	1.450	1.350	1.392	3,391	-0.02(-1.26%)
Jan 23, 2025	1.440	1.500	1.350	1.410	4,893	-0.01(-0.70%)
Jan 22, 2025	1.550	1.560	1.381	1.420	14,147	-0.06(-4.06%)
Jan 21, 2025	1.499	1.570	1.410	1.480	20,416	+0.09(+6.48%)
Jan 17, 2025	1.390	1.400	1.364	1.390	3,101	+0.01(+1.09%)
Jan 16, 2025	1.450	1.450	1.350	1.375	1,933	-0.00(-0.20%)
Jan 15, 2025	1.350	1.420	1.271	1.378	6,332	+0.09(+6.80%)
Jan 14, 2025	1.340	1.350	1.210	1.290	21,938	-0.05(-3.73%)
Jan 13, 2025	1.390	1.390	1.340	1.340	1,563	-0.02(-1.47%)
Jan 10, 2025	1.460	1.470	1.360	1.360	6,906	-0.11(-7.48%)
Jan 07, 2025				1.470	839	+0.00(+0.00%)
Jan 06, 2025	1.390	1.470	1.390	1.470	8,407	+0.09(+6.52%)
Jan 03, 2025	1.420	1.460	1.380	1.380	5,572	+0.01(+0.73%)
Jan 02, 2025	1.310	1.410	1.310	1.370	6,543	+0.03(+2.24%)
Dec 31, 2024				1.340	0	+0.01(+0.75%)
Dec 30, 2024	1.490	1.507	1.330	1.330	19,849	-0.09(-6.34%)
Dec 27, 2024	1.380	1.420	1.310	1.420	15,244	+0.02(+1.43%)
Dec 26, 2024	1.330	1.610	1.330	1.400	13,336	-0.07(-4.76%)
Dec 24, 2024	1.530	1.690	1.470	1.470	18,879	+0.00(+0.00%)
Dec 23, 2024	1.430	1.510	1.310	1.470	5,932	+0.06(+4.26%)
Dec 20, 2024	1.400	1.410	1.310	1.410	10,326	+0.04(+2.92%)
Dec 19, 2024	1.460	1.460	1.370	1.370	9,964	-0.05(-3.52%)
Dec 18, 2024	1.380	1.420	1.380	1.420	4,070	-0.06(-4.05%)
Dec 17, 2024	1.431	1.480	1.431	1.480	3,716	+0.00(+0.00%)
Dec 16, 2024	1.450	1.530	1.387	1.480	6,817	-0.02(-1.60%)
Dec 13, 2024	1.430	1.510	1.430	1.504	6,832	+0.07(+5.17%)
Dec 12, 2024	1.440	1.465	1.390	1.430	6,757	-0.01(-0.69%)
Dec 11, 2024	1.510	1.620	1.430	1.440	19,622	-0.09(-5.88%)
Dec 10, 2024	1.420	1.650	1.410	1.530	25,463	+0.12(+8.51%)
Dec 09, 2024	1.370	1.440	1.370	1.410	5,019	+0.01(+0.84%)
Dec 06, 2024	1.400	1.410	1.310	1.398	47,118	+0.03(+2.06%)
Dec 05, 2024	1.400	1.460	1.350	1.370	19,826	-0.07(-4.86%)
Dec 04, 2024	1.410	1.440	1.380	1.440	22,669	+0.01(+0.70%)
Dec 03, 2024	1.450	1.497	1.360	1.430	16,050	-0.01(-0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dawson Geophysical Company - Common Stock (NQ: DWSN )

Historical Prices