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 )

8.420 +0.140 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2018 4.500 4.560 3.940 4.060 6,554 -0.08(-1.93%)
Feb 27, 2018 4.560 4.560 4.140 4.140 3,299 -0.44(-9.61%)
Feb 26, 2018 4.610 4.610 4.580 4.580 10,027 -0.07(-1.51%)
Feb 23, 2018 4.810 4.810 4.622 4.650 318 +0.20(+4.49%)
Feb 22, 2018 4.790 4.790 4.450 4.450 4,150 -0.30(-6.31%)
Feb 21, 2018 4.750 4.750 4.421 4.750 3,124 -0.05(-1.04%)
Feb 20, 2018 4.810 4.810 4.790 4.800 8,059 +0.02(+0.52%)
Feb 16, 2018 4.775 4.775 4.775 0 -0.00(-0.09%)
Feb 15, 2018 4.200 4.779 4.200 4.779 16,423 +0.71(+17.43%)
Feb 14, 2018 3.880 4.080 3.880 4.070 11,331 +0.26(+6.82%)
Feb 13, 2018 3.890 3.890 3.810 3.810 4,890 +0.03(+0.79%)
Feb 12, 2018 3.890 3.890 3.780 3.780 2,036 +0.08(+2.16%)
Feb 09, 2018 3.990 3.990 3.700 3.700 11,379 -0.06(-1.60%)
Feb 08, 2018 3.760 3.760 3.760 3.760 201 +0.01(+0.27%)
Feb 07, 2018 3.990 3.999 3.710 3.750 10,096 -0.05(-1.32%)
Feb 06, 2018 3.900 4.049 3.800 3.800 22,656 -0.13(-3.39%)
Feb 05, 2018 4.010 3.900 3.933 29,360 -0.08(-1.92%)
Feb 02, 2018 4.200 4.300 4.000 4.010 27,067 -0.19(-4.52%)
Feb 01, 2018 4.360 4.369 4.175 4.200 13,639 -0.19(-4.33%)
Jan 31, 2018 4.400 4.400 4.360 4.390 30,902 -0.03(-0.68%)
Jan 30, 2018 4.420 4.430 4.400 4.420 16,634 +0.00(+0.00%)
Jan 29, 2018 4.500 4.501 4.410 4.420 6,868 +0.01(+0.23%)
Jan 26, 2018 4.401 4.490 4.400 4.410 5,725 +0.00(+0.00%)
Jan 25, 2018 4.410 4.500 4.410 4.410 10,657 +0.00(+0.00%)
Jan 24, 2018 4.530 4.531 4.410 4.410 24,388 -0.12(-2.65%)
Jan 23, 2018 4.580 4.580 4.530 4.530 14,216 -0.05(-1.09%)
Jan 22, 2018 4.670 4.670 4.580 4.580 6,442 -0.10(-2.14%)
Jan 19, 2018 4.510 4.750 4.510 4.680 47,115 +0.08(+1.74%)
Jan 18, 2018 4.660 4.660 4.600 4.600 2,906 -0.06(-1.19%)
Jan 17, 2018 4.540 4.760 4.540 4.655 32,657 +0.15(+3.22%)
Jan 16, 2018 4.770 4.770 4.465 4.510 9,647 -0.24(-5.05%)
Jan 12, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Jan 11, 2018 4.980 5.000 4.750 4.910 7,243 +0.05(+1.04%)
Jan 10, 2018 4.720 4.860 4.720 4.859 14,160 +0.07(+1.45%)
Jan 09, 2018 4.570 4.790 4.570 4.790 33,400 +0.23(+5.04%)
Jan 08, 2018 4.800 4.800 4.170 4.560 76,723 -0.25(-5.20%)
Jan 05, 2018 5.370 5.370 4.790 4.810 101,795 -0.56(-10.48%)
Jan 04, 2018 5.610 5.630 5.400 5.373 51,836 -0.34(-5.90%)
Jan 03, 2018 5.600 5.710 5.460 5.710 70,860 +0.09(+1.60%)
Jan 02, 2018 5.750 5.850 5.620 5.620 69,776 -0.28(-4.75%)
Dec 29, 2017 5.900 5.900 5.900 0 +0.02(+0.34%)
Dec 28, 2017 5.980 5.980 5.700 5.880 38,913 +0.11(+1.91%)
Dec 27, 2017 5.610 5.775 5.610 5.770 29,368 +0.05(+0.87%)
Dec 26, 2017 5.950 5.950 5.707 5.720 34,834 -0.13(-2.22%)
Dec 22, 2017 6.140 6.140 5.700 5.850 87,314 +0.15(+2.63%)
Dec 21, 2017 6.000 6.180 5.550 5.700 170,765 -0.30(-5.00%)
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.