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 (%)
Jun 30, 2021 2.130 2.140 2.060 2.110 179,072 +0.03(+1.44%)
Jun 29, 2021 2.260 2.260 2.070 2.080 389,658 -0.15(-6.73%)
Jun 28, 2021 2.170 2.240 2.110 2.230 374,687 +0.09(+4.21%)
Jun 25, 2021 2.130 2.140 2.090 2.140 391,685 +0.05(+2.39%)
Jun 24, 2021 2.150 2.180 2.050 2.090 220,734 -0.01(-0.48%)
Jun 23, 2021 2.050 2.100 2.010 2.100 674,566 +0.12(+6.06%)
Jun 22, 2021 1.880 2.000 1.880 1.980 268,568 +0.10(+5.32%)
Jun 21, 2021 1.880 1.900 1.830 1.880 216,255 -0.05(-2.59%)
Jun 18, 2021 1.930 1.991 1.860 1.930 756,810 +0.07(+3.76%)
Jun 17, 2021 1.860 1.900 1.810 1.860 234,622 -0.04(-2.11%)
Jun 16, 2021 1.900 1.940 1.830 1.900 374,558 -0.04(-2.06%)
Jun 15, 2021 2.000 2.105 1.890 1.940 5,082,687 +0.00(+0.00%)
Jun 14, 2021 2.010 2.050 1.910 1.940 1,930,118 -0.11(-5.37%)
Jun 11, 2021 2.000 2.050 1.820 2.050 1,522,938 +0.06(+3.02%)
Jun 10, 2021 1.960 2.370 1.850 1.990 18,174,948 +0.27(+15.70%)
Jun 09, 2021 1.700 1.780 1.670 1.720 447,730 -0.02(-1.15%)
Jun 08, 2021 1.640 1.760 1.630 1.740 508,849 +0.09(+5.45%)
Jun 07, 2021 1.680 1.680 1.600 1.650 128,577 -0.01(-0.60%)
Jun 04, 2021 1.700 1.720 1.650 1.660 256,754 -0.03(-1.78%)
Jun 03, 2021 1.660 1.690 1.640 1.690 128,815 +0.00(+0.00%)
Jun 02, 2021 1.640 1.770 1.600 1.690 761,469 +0.04(+2.42%)
Jun 01, 2021 1.660 1.680 1.600 1.650 173,388 -0.01(-0.60%)
May 28, 2021 1.670 1.672 1.600 1.660 258,396 -0.02(-1.19%)
May 27, 2021 1.880 2.060 1.550 1.680 4,615,552 +0.08(+5.00%)
May 26, 2021 1.600 1.710 1.600 1.600 150,407 -0.02(-1.23%)
May 25, 2021 1.590 1.634 1.530 1.620 127,891 +0.04(+2.53%)
May 24, 2021 1.530 1.660 1.520 1.580 83,609 +0.02(+1.28%)
May 21, 2021 1.610 1.630 1.560 1.560 35,510 -0.07(-4.29%)
May 20, 2021 1.580 1.670 1.560 1.630 67,766 +0.04(+2.52%)
May 19, 2021 1.660 1.676 1.580 1.590 44,609 -0.09(-5.36%)
May 18, 2021 1.700 1.710 1.650 1.680 67,202 +0.00(+0.00%)
May 17, 2021 1.670 1.700 1.637 1.680 69,746 +0.01(+0.60%)
May 14, 2021 1.570 1.680 1.552 1.670 88,054 +0.05(+3.09%)
May 13, 2021 1.440 1.630 1.440 1.620 181,887 +0.10(+6.58%)
May 12, 2021 1.430 1.570 1.430 1.520 165,999 +0.06(+4.11%)
May 11, 2021 1.300 1.490 1.300 1.460 211,686 +0.06(+4.29%)
May 10, 2021 1.520 1.550 1.400 1.400 255,575 -0.16(-10.26%)
May 07, 2021 1.530 1.640 1.530 1.560 99,976 -0.01(-0.64%)
May 06, 2021 1.560 1.570 1.510 1.570 58,289 +0.00(+0.00%)
May 05, 2021 1.550 1.600 1.510 1.570 83,155 +0.02(+1.29%)
May 04, 2021 1.630 1.660 1.520 1.550 172,974 -0.07(-4.32%)
May 03, 2021 1.690 1.690 1.610 1.620 50,336 -0.04(-2.41%)
Apr 30, 2021 1.640 1.700 1.640 1.660 51,100 +0.03(+1.84%)
Apr 29, 2021 1.700 1.740 1.610 1.630 163,461 -0.09(-5.23%)
Apr 28, 2021 1.680 1.740 1.680 1.720 78,073 +0.05(+2.99%)
Apr 27, 2021 1.700 1.720 1.660 1.670 78,077 -0.03(-1.76%)
Apr 26, 2021 1.700 1.750 1.680 1.700 254,855 -0.01(-0.58%)
Apr 23, 2021 1.680 1.710 1.620 1.710 82,100 +0.05(+3.01%)
Apr 22, 2021 1.620 1.680 1.570 1.660 285,796 +0.06(+3.75%)
Apr 21, 2021 1.550 1.650 1.530 1.600 572,019 +0.00(+0.00%)
Apr 20, 2021 1.660 1.660 1.530 1.600 508,889 -0.05(-3.03%)
Apr 19, 2021 1.600 1.730 1.560 1.650 2,325,005 +0.06(+3.77%)
Apr 16, 2021 1.490 1.640 1.490 1.590 220,400 +0.04(+2.58%)
Apr 15, 2021 1.600 1.660 1.550 1.550 382,422 -0.08(-4.91%)
Apr 14, 2021 1.620 1.670 1.530 1.630 327,510 -0.05(-2.98%)
Apr 13, 2021 1.730 1.730 1.650 1.680 228,646 -0.03(-1.75%)
Apr 12, 2021 1.770 1.790 1.690 1.710 381,187 -0.10(-5.52%)
Apr 09, 2021 1.960 2.000 1.790 1.810 1,029,400 -0.25(-12.14%)
Apr 08, 2021 2.190 2.540 1.930 2.060 14,523,758 +0.19(+10.16%)
Apr 07, 2021 1.840 1.930 1.780 1.870 404,236 +0.03(+1.63%)
Apr 06, 2021 1.820 1.840 1.790 1.840 145,116 +0.01(+0.55%)
Apr 05, 2021 1.850 1.850 1.780 1.830 98,961 +0.02(+1.10%)
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.