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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dawson Geophysical Company - Common Stock (NQ:DWSN)

2.270 +0.020 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.330 2.350 2.220 2.270 62,247 +0.02(+0.89%)
Feb 06, 2026 2.180 2.342 2.170 2.250 45,813 +0.11(+5.14%)
Feb 05, 2026 2.290 2.300 2.080 2.140 82,182 -0.14(-6.14%)
Feb 04, 2026 2.270 2.340 2.209 2.280 49,744 +0.00(+0.00%)
Feb 03, 2026 2.240 2.320 2.190 2.280 55,284 +0.09(+4.11%)
Feb 02, 2026 2.070 2.290 2.070 2.190 40,894 +0.12(+5.80%)
Jan 30, 2026 2.170 2.175 2.000 2.070 71,858 -0.12(-5.48%)
Jan 29, 2026 2.300 2.330 2.180 2.190 24,520 -0.06(-2.67%)
Jan 28, 2026 2.290 2.360 2.210 2.250 69,608 -0.07(-3.02%)
Jan 27, 2026 2.230 2.350 2.160 2.320 37,449 +0.11(+4.98%)
Jan 26, 2026 2.300 2.340 2.187 2.210 60,710 -0.13(-5.56%)
Jan 23, 2026 2.230 2.390 2.140 2.340 46,813 +0.11(+4.93%)
Jan 22, 2026 2.230 2.240 2.110 2.230 54,713 +0.11(+5.19%)
Jan 21, 2026 2.210 2.340 2.050 2.120 147,024 -0.03(-1.40%)
Jan 20, 2026 2.050 2.180 1.930 2.150 77,230 +0.10(+4.88%)
Jan 16, 2026 1.950 2.070 1.900 2.050 44,072 +0.13(+6.77%)
Jan 15, 2026 1.900 1.970 1.831 1.920 24,905 +0.02(+1.05%)
Jan 14, 2026 1.990 2.000 1.864 1.900 152,352 -0.07(-3.55%)
Jan 13, 2026 1.840 2.040 1.800 1.970 186,118 +0.19(+10.67%)
Jan 12, 2026 1.840 1.840 1.760 1.780 53,141 +0.02(+1.14%)
Jan 09, 2026 1.730 1.848 1.700 1.760 56,517 +0.06(+3.53%)
Jan 08, 2026 1.730 1.770 1.700 1.700 23,974 -0.02(-1.16%)
Jan 07, 2026 1.670 1.763 1.660 1.720 46,374 +0.04(+2.38%)
Jan 06, 2026 1.830 1.830 1.660 1.680 36,976 -0.08(-4.55%)
Jan 05, 2026 1.630 1.801 1.610 1.760 83,398 +0.14(+8.64%)
Jan 02, 2026 1.590 1.650 1.550 1.620 52,621 +0.06(+3.85%)
Dec 31, 2025 1.630 1.641 1.520 1.560 118,785 -0.07(-4.29%)
Dec 30, 2025 1.640 1.650 1.620 1.630 29,122 +0.02(+1.24%)
Dec 29, 2025 1.700 1.700 1.610 1.610 76,654 -0.09(-5.29%)
Dec 26, 2025 1.681 1.730 1.670 1.700 16,942 +0.00(+0.00%)
Dec 24, 2025 1.690 1.780 1.651 1.700 17,756 +0.03(+1.80%)
Dec 23, 2025 1.710 1.789 1.670 1.670 28,597 -0.03(-1.76%)
Dec 22, 2025 1.650 1.730 1.650 1.700 26,567 +0.05(+3.03%)
Dec 19, 2025 1.730 1.730 1.620 1.650 22,589 +0.02(+1.23%)
Dec 18, 2025 1.590 1.690 1.590 1.630 60,810 +0.01(+0.62%)
Dec 17, 2025 1.670 1.670 1.500 1.620 64,176 -0.06(-3.57%)
Dec 16, 2025 1.710 1.720 1.650 1.680 18,346 -0.03(-1.75%)
Dec 15, 2025 1.760 1.781 1.690 1.710 28,962 -0.05(-2.84%)
Dec 12, 2025 1.780 1.790 1.760 1.760 15,757 +0.00(+0.00%)
Dec 11, 2025 1.790 1.830 1.760 1.760 36,732 -0.06(-3.30%)
Dec 10, 2025 1.820 1.871 1.780 1.820 19,287 +0.02(+1.11%)
Dec 09, 2025 1.800 1.860 1.690 1.800 86,620 -0.06(-3.23%)
Dec 08, 2025 1.930 1.940 1.760 1.860 104,492 -0.10(-5.10%)
Dec 05, 2025 1.960 2.049 1.960 1.960 33,690 -0.02(-1.01%)
Dec 04, 2025 1.990 2.010 1.920 1.980 21,120 +0.02(+1.02%)
Dec 03, 2025 1.980 2.026 1.940 1.960 11,736 +0.06(+3.16%)
Dec 02, 2025 1.956 1.956 1.900 1.900 14,491 -0.04(-2.06%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.