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 (%)
Jun 30, 2022 1.910 1.920 1.720 1.820 620,164 -0.09(-4.71%)
Jun 29, 2022 2.010 2.010 1.900 1.910 130,673 -0.05(-2.55%)
Jun 28, 2022 2.050 2.105 1.920 1.960 430,162 -0.09(-4.39%)
Jun 27, 2022 2.230 2.340 2.050 2.050 750,854 -0.22(-9.69%)
Jun 24, 2022 2.280 2.320 2.230 2.270 252,367 +0.03(+1.34%)
Jun 23, 2022 2.280 2.470 2.210 2.240 1,882,380 -0.06(-2.61%)
Jun 22, 2022 2.280 2.350 2.232 2.300 236,938 +0.04(+1.77%)
Jun 21, 2022 2.120 2.300 2.120 2.260 199,847 +0.07(+3.20%)
Jun 17, 2022 2.120 2.200 2.100 2.190 207,692 +0.08(+3.79%)
Jun 16, 2022 2.200 2.220 2.070 2.110 533,338 -0.12(-5.38%)
Jun 15, 2022 2.320 2.320 2.200 2.230 266,401 -0.02(-0.89%)
Jun 14, 2022 2.150 2.305 2.150 2.250 221,873 +0.10(+4.65%)
Jun 13, 2022 2.180 2.220 2.120 2.150 414,622 -0.13(-5.70%)
Jun 10, 2022 2.210 2.340 2.210 2.280 317,517 +0.02(+0.88%)
Jun 09, 2022 2.270 2.340 2.100 2.260 1,388,261 +0.00(+0.00%)
Jun 08, 2022 2.230 2.310 2.200 2.260 302,658 +0.02(+0.89%)
Jun 07, 2022 2.350 2.440 2.195 2.240 1,281,740 -0.10(-4.27%)
Jun 06, 2022 2.630 2.630 2.280 2.340 1,632,689 -0.27(-10.34%)
Jun 03, 2022 2.680 2.700 2.560 2.610 820,976 -0.07(-2.61%)
Jun 02, 2022 2.780 2.800 2.660 2.680 1,587,108 -0.01(-0.37%)
Jun 01, 2022 3.100 3.100 2.620 2.690 5,332,702 -1.31(-32.75%)
May 31, 2022 3.920 4.040 3.830 4.000 378,427 +0.12(+3.09%)
May 27, 2022 3.930 3.985 3.800 3.880 316,057 -0.11(-2.76%)
May 26, 2022 4.050 4.170 3.960 3.990 241,557 -0.11(-2.68%)
May 25, 2022 3.950 4.200 3.930 4.100 293,372 +0.14(+3.54%)
May 24, 2022 4.000 4.038 3.840 3.960 293,245 -0.07(-1.74%)
May 23, 2022 4.030 4.060 3.830 4.030 928,852 +0.00(+0.00%)
May 20, 2022 4.280 4.390 3.885 4.030 1,114,556 -0.24(-5.62%)
May 19, 2022 4.230 4.300 3.780 4.270 990,108 +0.04(+0.95%)
May 18, 2022 4.180 4.280 4.180 4.230 246,489 -0.02(-0.47%)
May 17, 2022 4.230 4.400 4.210 4.250 374,698 +0.03(+0.71%)
May 16, 2022 4.250 4.350 4.220 4.220 297,548 -0.09(-2.09%)
May 13, 2022 4.250 4.440 4.230 4.310 386,043 +0.06(+1.41%)
May 12, 2022 4.200 4.490 4.120 4.250 796,738 +0.02(+0.47%)
May 11, 2022 4.570 4.640 4.160 4.230 953,190 -0.40(-8.64%)
May 10, 2022 4.650 4.862 4.440 4.630 1,339,788 +0.00(+0.00%)
May 09, 2022 4.500 4.780 4.500 4.630 1,366,527 -0.03(-0.64%)
May 06, 2022 4.860 5.040 4.570 4.660 1,487,153 -0.07(-1.48%)
May 05, 2022 5.210 5.380 4.205 4.730 3,542,262 -0.46(-8.86%)
May 04, 2022 4.890 5.350 4.730 5.190 2,285,557 +0.32(+6.57%)
May 03, 2022 4.570 4.920 4.455 4.870 1,361,583 +0.23(+4.96%)
May 02, 2022 4.480 4.700 4.170 4.640 1,670,391 -0.01(-0.22%)
Apr 29, 2022 4.450 4.680 4.050 4.650 1,810,503 +0.14(+3.10%)
Apr 28, 2022 4.260 4.690 4.210 4.510 2,616,229 +0.18(+4.16%)
Apr 27, 2022 3.800 4.340 3.770 4.330 1,544,874 +0.49(+12.76%)
Apr 26, 2022 3.870 4.220 3.770 3.840 3,568,494 -0.20(-4.95%)
Apr 25, 2022 3.440 4.329 3.370 4.040 11,389,883 +0.53(+15.10%)
Apr 22, 2022 6.540 6.630 1.950 3.510 53,475,748 -2.99(-46.00%)
Apr 21, 2022 6.070 6.550 6.070 6.500 2,770,929 +0.43(+7.08%)
Apr 20, 2022 6.340 6.340 5.770 6.070 1,484,347 -0.28(-4.41%)
Apr 19, 2022 6.210 6.350 6.060 6.350 1,990,079 +0.16(+2.58%)
Apr 18, 2022 6.150 6.350 5.850 6.190 2,271,911 +0.04(+0.65%)
Apr 14, 2022 6.000 6.200 5.750 6.150 1,576,227 +0.15(+2.50%)
Apr 13, 2022 5.800 6.020 5.772 6.000 489,372 +0.21(+3.63%)
Apr 12, 2022 5.880 5.960 5.670 5.790 282,499 -0.05(-0.86%)
Apr 11, 2022 6.140 6.149 5.620 5.840 474,816 -0.11(-1.85%)
Apr 08, 2022 5.950 6.280 5.810 5.950 487,233 +0.05(+0.85%)
Apr 07, 2022 5.860 5.970 5.730 5.900 274,268 -0.01(-0.17%)
Apr 06, 2022 5.910 5.950 5.600 5.910 376,235 -0.01(-0.17%)
Apr 05, 2022 5.940 6.024 5.800 5.920 424,376 -0.03(-0.50%)
Apr 04, 2022 6.250 6.260 5.920 5.950 574,549 -0.25(-4.03%)
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.