Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dogness Corp Cl A (NQ: DOGZ )

11.05 +0.36 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 3.880 3.910 3.740 3.900 48,900 +0.14(+3.72%)
Dec 28, 2018 3.830 3.830 3.730 3.760 27,700 -0.09(-2.34%)
Dec 27, 2018 3.770 3.900 3.770 3.850 30,878 +0.05(+1.40%)
Dec 26, 2018 3.840 3.940 3.780 3.797 35,571 -0.02(-0.60%)
Dec 24, 2018 3.900 3.950 3.790 3.820 19,800 -0.08(-2.05%)
Dec 21, 2018 3.950 4.000 3.860 3.900 36,100 +0.04(+1.04%)
Dec 20, 2018 3.970 4.080 3.850 3.860 38,642 -0.12(-3.03%)
Dec 19, 2018 4.100 4.150 3.780 3.981 67,428 +0.05(+1.27%)
Dec 18, 2018 3.882 4.011 3.807 3.931 48,851 +0.10(+2.63%)
Dec 17, 2018 3.880 3.990 3.650 3.830 47,129 -0.15(-3.77%)
Dec 14, 2018 3.730 3.980 3.570 3.980 28,700 +0.30(+8.15%)
Dec 13, 2018 4.000 4.100 3.680 3.680 35,107 -0.32(-8.00%)
Dec 12, 2018 3.630 4.249 3.630 4.000 29,815 +0.42(+11.73%)
Dec 11, 2018 3.510 3.680 3.450 3.580 57,270 +0.08(+2.29%)
Dec 10, 2018 3.470 3.580 3.338 3.500 38,112 +0.01(+0.29%)
Dec 07, 2018 3.540 3.560 3.480 3.490 32,800 -0.05(-1.41%)
Dec 06, 2018 3.400 3.540 3.290 3.540 67,481 +0.06(+1.72%)
Dec 04, 2018 3.560 3.660 3.480 3.480 67,200 -0.02(-0.57%)
Dec 03, 2018 3.150 3.600 3.150 3.500 66,764 +0.03(+0.86%)
Nov 30, 2018 3.480 3.480 3.330 3.470 32,000 +0.05(+1.31%)
Nov 29, 2018 3.380 3.490 3.300 3.425 50,320 +0.07(+2.13%)
Nov 28, 2018 3.200 3.370 3.091 3.354 62,057 +0.16(+4.93%)
Nov 27, 2018 3.200 3.200 3.170 3.196 40,409 +0.03(+0.80%)
Nov 26, 2018 3.090 3.190 3.060 3.171 62,036 +0.10(+3.28%)
Nov 23, 2018 3.020 3.090 2.980 3.070 40,600 +0.14(+4.78%)
Nov 21, 2018 2.930 2.930 2.930 0 +0.33(+12.69%)
Nov 20, 2018 2.100 2.820 2.100 2.600 81,051 +0.60(+30.00%)
Nov 19, 2018 2.000 2.050 2.000 2.000 700 +0.03(+1.52%)
Nov 16, 2018 2.100 2.100 1.970 1.970 300 -0.07(-3.43%)
Nov 15, 2018 2.052 2.170 1.956 2.040 2,348 +0.00(+0.02%)
Nov 14, 2018 2.020 2.170 2.020 2.040 2,320 +0.02(+0.97%)
Nov 13, 2018 2.190 2.190 2.020 2.020 735 +0.01(+0.50%)
Nov 12, 2018 2.010 2.033 2.010 2.010 3,470 -0.06(-2.90%)
Nov 09, 2018 2.200 2.200 2.030 2.070 2,900 +0.03(+1.47%)
Nov 08, 2018 2.110 2.110 2.040 2.040 2,560 +0.02(+0.99%)
Nov 07, 2018 2.070 2.070 1.960 2.020 4,934 -0.13(-6.05%)
Nov 06, 2018 2.130 2.150 2.116 2.150 493 +0.09(+4.37%)
Nov 05, 2018 2.200 2.200 2.060 2.060 2,605 +0.01(+0.49%)
Nov 02, 2018 2.160 2.160 2.050 2.050 400 -0.16(-7.24%)
Nov 01, 2018 2.010 2.300 2.010 2.210 2,629 +0.09(+4.25%)
Oct 31, 2018 2.120 2.120 2.120 2.120 107 +0.02(+0.95%)
Oct 30, 2018 2.300 2.300 2.100 2.100 1,912 +0.06(+2.94%)
Oct 29, 2018 2.150 2.150 2.040 2.040 501 -0.08(-3.77%)
Oct 26, 2018 2.280 2.280 2.120 2.120 200 +0.02(+0.95%)
Oct 25, 2018 2.170 2.300 2.100 2.100 993 +0.03(+1.45%)
Oct 24, 2018 2.270 2.270 2.070 2.070 223 -0.18(-8.00%)
Oct 23, 2018 2.250 2.250 2.245 2.250 4,126 -0.05(-2.18%)
Oct 22, 2018 2.350 2.350 2.300 2.300 859 +0.00(+0.00%)
Oct 19, 2018 2.180 2.390 2.180 2.300 7,400 -0.06(-2.54%)
Oct 18, 2018 2.438 2.438 2.337 2.360 5,487 +0.02(+0.79%)
Oct 17, 2018 2.320 2.342 2.320 2.342 631 -0.10(-4.03%)
Oct 16, 2018 2.500 2.517 2.440 2.440 9,416 +0.00(+0.07%)
Oct 15, 2018 2.320 2.438 2.300 2.438 8,226 +0.18(+7.89%)
Oct 12, 2018 2.130 2.355 2.130 2.260 14,600 +0.18(+8.65%)
Oct 11, 2018 2.000 2.080 2.000 2.080 2,865 +0.04(+1.96%)
Oct 10, 2018 2.200 2.200 2.000 2.040 4,180 +0.01(+0.48%)
Oct 09, 2018 1.814 2.300 1.814 2.030 15,416 +0.24(+13.35%)
Oct 08, 2018 2.300 2.300 1.770 1.791 72,866 -0.51(-22.13%)
Oct 05, 2018 2.300 2.300 2.300 2.300 3,300 -0.01(-0.43%)
Oct 04, 2018 2.550 2.550 2.310 2.310 2,092 -0.24(-9.41%)
Oct 03, 2018 2.550 2.550 2.550 2.550 132 +0.00(+0.00%)
Oct 02, 2018 2.690 2.690 2.550 2.550 500 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.