Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dawson Geophscl (NQ: DWSN )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 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 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%)
May 02, 2024 1.660 1.750 1.400 1.490 16,671 -0.09(-5.92%)
Apr 30, 2024 1.584 186 -0.05(-2.84%)
Apr 29, 2024 1.640 1.720 1.521 1.630 5,754 -0.01(-0.61%)
Apr 26, 2024 1.550 1.660 1.490 1.640 13,610 +0.05(+3.14%)
Apr 25, 2024 1.480 1.600 1.360 1.590 8,229 +0.05(+3.25%)
Apr 24, 2024 1.570 1.570 1.380 1.540 19,289 -0.08(-5.23%)
Apr 23, 2024 1.670 1.670 1.500 1.625 12,736 -0.06(-3.85%)
Apr 22, 2024 1.500 1.765 1.500 1.690 18,249 +0.01(+0.60%)
Apr 19, 2024 1.850 1.967 1.662 1.680 34,189 -0.19(-10.16%)
Apr 18, 2024 1.861 1.879 1.768 1.870 63,038 +0.03(+1.86%)
Apr 17, 2024 1.733 1.862 1.708 1.836 23,545 +0.21(+13.16%)
Apr 16, 2024 1.793 1.896 1.511 1.622 143,234 -0.06(-3.55%)
Apr 15, 2024 1.733 1.802 1.494 1.682 118,166 +0.15(+10.06%)
Apr 12, 2024 1.510 1.547 1.486 1.528 16,187 +0.01(+0.85%)
Apr 11, 2024 1.494 1.605 1.469 1.516 35,597 +0.05(+3.20%)
Apr 10, 2024 1.426 1.528 1.426 1.469 24,386 -0.02(-1.15%)
Apr 09, 2024 1.486 1.494 1.486 1.486 2,757 +0.03(+2.35%)
Apr 08, 2024 1.486 1.494 1.430 1.452 105,617 -0.02(-1.16%)
Apr 05, 2024 1.400 1.486 1.400 1.469 37,713 +0.05(+3.61%)
Apr 04, 2024 1.452 1.486 1.409 1.417 13,425 +0.05(+3.30%)
Apr 03, 2024 1.417 1.477 1.372 1.372 17,332 -0.10(-6.57%)
Apr 02, 2024 1.477 1.477 1.409 1.469 16,579 +0.01(+0.58%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.