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

Wag! Group Co. - Common Stock (NQ: PET )

1.930 -0.100 (-4.93%)
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 (%)
May 17, 2024 2.030 2.060 1.900 1.930 100,355 -0.10(-4.93%)
May 16, 2024 2.030 2.120 2.020 2.030 47,765 -0.03(-1.46%)
May 15, 2024 2.240 2.270 2.020 2.060 140,673 -0.21(-9.25%)
May 14, 2024 2.290 2.300 2.170 2.270 52,027 +0.01(+0.44%)
May 13, 2024 2.430 2.460 2.170 2.260 56,382 -0.13(-5.44%)
May 10, 2024 2.470 2.470 2.351 2.390 65,491 -0.04(-1.85%)
May 09, 2024 2.400 2.440 2.120 2.435 424,360 +0.14(+5.87%)
May 08, 2024 2.270 2.350 2.190 2.300 104,313 +0.03(+1.32%)
May 07, 2024 2.270 2.345 2.270 2.270 51,177 +0.00(+0.00%)
May 06, 2024 2.310 2.310 2.230 2.270 62,626 +0.00(+0.00%)
May 03, 2024 2.300 2.300 2.215 2.270 48,489 +0.02(+0.67%)
May 02, 2024 2.210 2.270 2.210 2.255 14,493 +0.03(+1.58%)
May 01, 2024 2.210 2.260 2.170 2.220 6,551 -0.01(-0.67%)
Apr 30, 2024 2.270 2.270 2.235 2.235 3,168 -0.03(-1.32%)
Apr 29, 2024 2.240 2.320 2.176 2.265 66,922 -0.00(-0.22%)
Apr 26, 2024 2.250 2.330 2.210 2.270 206,949 +0.07(+3.18%)
Apr 25, 2024 2.220 2.250 2.150 2.200 21,361 -0.03(-1.35%)
Apr 24, 2024 2.200 2.270 2.150 2.230 61,911 +0.07(+3.24%)
Apr 23, 2024 2.128 2.170 2.100 2.160 26,578 +0.12(+5.88%)
Apr 22, 2024 2.140 2.140 2.040 2.040 9,349 -0.07(-3.32%)
Apr 19, 2024 2.050 2.160 2.020 2.110 39,534 +0.03(+1.44%)
Apr 18, 2024 2.110 2.110 2.070 2.080 24,419 -0.04(-1.89%)
Apr 17, 2024 2.100 2.170 2.040 2.120 76,997 +0.05(+2.42%)
Apr 16, 2024 2.070 2.080 2.030 2.070 27,407 -0.01(-0.48%)
Apr 15, 2024 2.100 2.110 2.060 2.080 10,954 -0.01(-0.48%)
Apr 12, 2024 2.110 2.130 2.070 2.090 5,721 -0.02(-0.95%)
Apr 11, 2024 2.100 2.130 2.080 2.110 8,567 +0.04(+1.93%)
Apr 10, 2024 2.083 2.140 2.037 2.070 24,983 -0.03(-1.43%)
Apr 09, 2024 2.150 2.190 1.860 2.100 107,273 -0.06(-2.78%)
Apr 08, 2024 2.110 2.190 2.070 2.160 40,969 +0.05(+2.37%)
Apr 05, 2024 1.980 2.120 1.980 2.110 28,451 +0.10(+4.98%)
Apr 04, 2024 2.010 2.040 1.980 2.010 25,421 -0.03(-1.47%)
Apr 03, 2024 1.980 2.080 1.980 2.040 34,462 +0.03(+1.49%)
Apr 02, 2024 1.970 2.030 1.940 2.010 43,298 +0.04(+2.03%)
Apr 01, 2024 1.980 2.000 1.950 1.970 79,101 -0.01(-0.51%)
Mar 28, 2024 1.950 2.020 1.950 1.980 38,134 +0.06(+3.13%)
Mar 27, 2024 1.910 1.950 1.900 1.920 54,852 +0.01(+0.52%)
Mar 26, 2024 1.890 1.940 1.890 1.910 15,120 -0.02(-1.04%)
Mar 25, 2024 1.990 1.990 1.870 1.930 111,212 -0.07(-3.50%)
Mar 22, 2024 1.970 2.002 1.920 2.000 29,959 +0.00(+0.00%)
Mar 21, 2024 1.980 2.041 1.970 2.000 67,739 +0.03(+1.52%)
Mar 20, 2024 1.970 2.000 1.900 1.970 23,436 -0.04(-1.99%)
Mar 19, 2024 2.040 2.040 1.820 2.010 118,005 -0.04(-1.95%)
Mar 18, 2024 2.050 2.050 1.920 2.050 14,520 +0.01(+0.49%)
Mar 15, 2024 2.090 2.090 1.985 2.040 40,244 -0.04(-1.92%)
Mar 14, 2024 2.100 2.100 1.960 2.080 33,490 -0.02(-0.95%)
Mar 13, 2024 2.090 2.121 1.880 2.100 58,542 +0.04(+1.94%)
Mar 12, 2024 2.200 2.200 2.060 2.060 90,622 -0.08(-3.74%)
Mar 11, 2024 2.170 2.200 2.060 2.140 20,604 -0.06(-2.73%)
Mar 08, 2024 2.150 2.250 2.150 2.200 47,966 +0.05(+2.33%)
Mar 07, 2024 2.150 2.150 2.100 2.150 26,867 +0.01(+0.47%)
Mar 06, 2024 2.100 2.185 2.060 2.140 32,921 +0.01(+0.47%)
Mar 05, 2024 2.120 2.160 2.030 2.130 235,668 -0.07(-3.18%)
Mar 04, 2024 2.100 2.250 2.090 2.200 137,133 +0.16(+7.84%)
Mar 01, 2024 2.000 2.060 1.990 2.040 186,631 +0.04(+2.00%)
Feb 29, 2024 1.970 2.035 1.970 2.000 121,676 +0.00(+0.00%)
Feb 28, 2024 1.950 2.061 1.950 2.000 339,747 +0.00(+0.00%)
Feb 27, 2024 2.060 2.100 1.990 2.000 112,604 -0.05(-2.44%)
Feb 26, 2024 1.910 2.089 1.910 2.050 51,447 +0.10(+5.13%)
Feb 23, 2024 1.970 2.008 1.920 1.950 51,758 -0.07(-3.47%)
Feb 22, 2024 2.100 2.100 1.974 2.020 94,471 -0.08(-3.81%)
Feb 21, 2024 2.110 2.150 2.050 2.100 92,158 -0.10(-4.55%)
Feb 20, 2024 2.150 2.240 2.020 2.200 311,273 -0.02(-0.90%)
Feb 16, 2024 2.130 2.270 2.130 2.220 69,591 +0.03(+1.37%)
Feb 15, 2024 2.250 2.300 1.820 2.190 447,628 +0.14(+6.83%)
Feb 14, 2024 2.100 2.145 1.950 2.050 140,825 -0.07(-3.30%)
Feb 13, 2024 2.130 2.136 2.020 2.120 73,176 +0.01(+0.47%)
Feb 12, 2024 2.010 2.120 2.000 2.110 124,903 +0.13(+6.57%)
Feb 09, 2024 1.870 1.988 1.825 1.980 42,616 +0.13(+7.03%)
Feb 08, 2024 1.890 1.890 1.830 1.850 13,216 -0.01(-0.54%)
Feb 07, 2024 1.922 1.922 1.845 1.860 55,763 +0.01(+0.54%)
Feb 06, 2024 1.890 1.900 1.810 1.850 21,825 +0.02(+1.09%)
Feb 05, 2024 1.960 1.990 1.830 1.830 53,228 -0.17(-8.50%)
Feb 02, 2024 1.977 2.000 1.971 2.000 7,110 +0.00(+0.10%)
Feb 01, 2024 1.940 2.000 1.871 1.998 24,770 +0.09(+4.61%)
Jan 31, 2024 2.000 2.000 1.900 1.910 13,665 -0.10(-4.98%)
Jan 30, 2024 1.990 2.025 1.960 2.010 89,237 +0.03(+1.52%)
Jan 29, 2024 2.000 2.000 1.960 1.980 12,143 -0.01(-0.50%)
Jan 26, 2024 1.960 1.990 1.960 1.990 13,481 +0.00(+0.00%)
Jan 25, 2024 2.030 2.030 1.960 1.990 43,616 -0.03(-1.49%)
Jan 24, 2024 2.000 2.020 1.950 2.020 38,108 +0.03(+1.51%)
Jan 23, 2024 1.950 2.000 1.926 1.990 54,897 +0.07(+3.65%)
Jan 22, 2024 1.890 1.940 1.830 1.920 32,734 +0.05(+2.67%)
Jan 19, 2024 1.780 1.872 1.730 1.870 109,722 +0.07(+3.89%)
Jan 18, 2024 1.630 1.800 1.605 1.800 115,350 +0.21(+13.21%)
Jan 17, 2024 1.600 1.640 1.590 1.590 46,123 -0.04(-2.45%)
Jan 16, 2024 1.660 1.650 1.600 1.630 32,434 +0.00(+0.00%)
Jan 12, 2024 1.660 1.680 1.615 1.630 54,005 -0.06(-3.55%)
Jan 11, 2024 1.690 1.690 1.650 1.690 12,323 +0.00(+0.00%)
Jan 10, 2024 1.690 1.700 1.670 1.690 8,784 +0.01(+0.60%)
Jan 09, 2024 1.690 1.700 1.675 1.680 6,356 +0.00(+0.00%)
Jan 08, 2024 1.670 1.730 1.651 1.680 53,521 -0.02(-1.18%)
Jan 05, 2024 1.760 1.775 1.700 1.700 52,587 -0.06(-3.41%)
Jan 04, 2024 1.770 1.770 1.720 1.760 19,965 +0.01(+0.57%)
Jan 03, 2024 1.770 1.830 1.745 1.750 97,535 +0.00(+0.00%)
Jan 02, 2024 1.790 1.790 1.740 1.750 71,719 -0.00(-0.08%)
Dec 29, 2023 1.780 1.780 1.740 1.751 18,738 +0.00(+0.08%)
Dec 28, 2023 1.780 1.780 1.746 1.750 46,651 +0.00(+0.00%)
Dec 27, 2023 1.720 1.770 1.690 1.750 124,540 +0.00(+0.00%)
Dec 26, 2023 1.780 1.798 1.730 1.750 76,981 -0.03(-1.69%)
Dec 22, 2023 1.770 1.815 1.750 1.780 38,372 +0.00(+0.00%)
Dec 21, 2023 1.810 1.815 1.770 1.780 24,225 -0.02(-1.11%)
Dec 20, 2023 1.810 1.880 1.790 1.800 134,371 +0.00(+0.00%)
Dec 19, 2023 1.740 1.810 1.690 1.800 139,346 +0.07(+4.05%)
Dec 18, 2023 1.710 1.799 1.700 1.730 78,362 +0.02(+1.17%)
Dec 15, 2023 1.700 1.810 1.700 1.710 151,855 -0.03(-1.72%)
Dec 14, 2023 1.790 1.850 1.740 1.740 230,166 -0.01(-0.57%)
Dec 13, 2023 1.740 1.780 1.680 1.750 139,872 +0.05(+2.94%)
Dec 12, 2023 1.770 1.805 1.700 1.700 93,736 -0.05(-2.86%)
Dec 11, 2023 1.790 1.800 1.735 1.750 83,371 -0.01(-0.57%)
Dec 08, 2023 1.720 1.760 1.720 1.760 19,391 +0.01(+0.57%)
Dec 07, 2023 1.840 1.840 1.740 1.750 98,351 -0.07(-3.85%)
Dec 06, 2023 1.910 1.910 1.760 1.820 233,350 +0.06(+3.41%)
Dec 05, 2023 1.870 1.929 1.750 1.760 79,920 -0.01(-0.56%)
Dec 04, 2023 1.840 1.840 1.740 1.770 88,691 -0.02(-1.12%)
Dec 01, 2023 1.770 1.790 1.740 1.790 338,396 +0.03(+1.70%)
Nov 30, 2023 1.700 1.841 1.700 1.760 243,633 -0.01(-0.56%)
Nov 29, 2023 1.750 1.920 1.725 1.770 333,194 +0.06(+3.51%)
Nov 28, 2023 1.690 1.750 1.660 1.710 19,691 -0.01(-0.58%)
Nov 27, 2023 1.660 1.780 1.660 1.720 38,975 -0.04(-2.27%)
Nov 24, 2023 1.710 1.760 1.670 1.760 3,803 +0.01(+0.57%)
Nov 22, 2023 1.680 1.750 1.680 1.750 17,662 +0.03(+1.74%)
Nov 21, 2023 1.660 1.750 1.653 1.720 12,160 +0.06(+3.61%)
Nov 20, 2023 1.700 1.720 1.620 1.660 189,823 -0.08(-4.60%)
Nov 17, 2023 1.720 1.755 1.667 1.740 138,150 -0.02(-1.09%)
Nov 16, 2023 1.782 1.807 1.720 1.759 138,947 -0.02(-1.17%)
Nov 15, 2023 1.710 1.780 1.700 1.780 196,958 +0.03(+2.01%)
Nov 14, 2023 1.760 1.800 1.720 1.745 96,495 -0.01(-0.85%)
Nov 13, 2023 1.790 1.830 1.690 1.760 299,867 +0.03(+1.73%)
Nov 10, 2023 1.740 1.760 1.691 1.730 95,851 +0.01(+0.58%)
Nov 09, 2023 1.750 1.860 1.710 1.720 60,945 -0.06(-3.16%)
Nov 08, 2023 1.770 1.840 1.750 1.776 52,121 +0.03(+1.49%)
Nov 07, 2023 1.800 1.840 1.750 1.750 82,254 +0.04(+2.34%)
Nov 06, 2023 1.710 1.760 1.690 1.710 5,144 -0.03(-1.72%)
Nov 03, 2023 1.710 1.830 1.700 1.740 11,733 +0.02(+1.07%)
Nov 02, 2023 1.760 1.760 1.722 1.722 657 +0.02(+1.20%)
Nov 01, 2023 1.710 1.720 1.690 1.701 7,959 -0.01(-0.51%)
Oct 31, 2023 1.720 1.780 1.630 1.710 36,976 -0.02(-1.16%)
Oct 30, 2023 1.750 1.770 1.660 1.730 36,992 +0.01(+0.87%)
Oct 27, 2023 1.680 1.760 1.660 1.715 13,961 -0.01(-0.87%)
Oct 26, 2023 1.710 1.730 1.640 1.730 47,056 -0.03(-1.98%)
Oct 25, 2023 1.680 1.765 1.680 1.765 9,626 +0.05(+3.21%)
Oct 24, 2023 1.730 1.730 1.699 1.710 1,914 -0.02(-0.87%)
Oct 23, 2023 1.710 1.770 1.670 1.725 23,829 -0.02(-1.43%)
Oct 20, 2023 1.750 1.840 1.745 1.750 74,763 -0.03(-1.43%)
Oct 19, 2023 1.820 1.850 1.760 1.775 47,189 -0.00(-0.26%)
Oct 18, 2023 1.725 1.780 1.725 1.780 8,793 +0.07(+4.09%)
Oct 17, 2023 1.700 1.810 1.700 1.710 18,866 -0.01(-0.58%)
Oct 16, 2023 1.710 1.800 1.710 1.720 100,401 -0.03(-1.71%)
Oct 13, 2023 1.820 1.820 1.730 1.750 45,853 -0.10(-5.41%)
Oct 12, 2023 1.930 1.952 1.711 1.850 149,099 -0.06(-3.14%)
Oct 11, 2023 1.950 1.990 1.910 1.910 58,693 +0.01(+0.53%)
Oct 10, 2023 1.900 2.000 1.899 1.900 181,332 -0.03(-1.55%)
Oct 09, 2023 1.970 1.970 1.910 1.930 12,041 -0.07(-3.50%)
Oct 06, 2023 1.946 2.005 1.860 2.000 220,223 +0.12(+6.38%)
Oct 05, 2023 1.890 1.900 1.870 1.880 31,412 +0.00(+0.00%)
Oct 04, 2023 1.880 1.910 1.870 1.880 12,800 -0.03(-1.57%)
Oct 03, 2023 1.880 1.910 1.840 1.910 8,891 -0.01(-0.53%)
Oct 02, 2023 1.990 1.990 1.890 1.920 7,572 -0.03(-1.54%)
Sep 29, 2023 1.890 2.000 1.890 1.950 63,355 +0.03(+1.56%)
Sep 28, 2023 1.889 1.945 1.889 1.920 7,331 +0.03(+1.59%)
Sep 27, 2023 1.880 1.960 1.880 1.890 6,931 +0.03(+1.61%)
Sep 26, 2023 1.880 1.890 1.860 1.860 2,095 -0.02(-1.06%)
Sep 25, 2023 1.860 1.900 1.860 1.880 12,723 -0.02(-0.79%)
Sep 22, 2023 1.840 1.910 1.840 1.895 19,530 +0.02(+1.34%)
Sep 21, 2023 1.840 2.010 1.770 1.870 77,922 +0.00(+0.00%)
Sep 20, 2023 1.950 1.950 1.850 1.870 41,723 -0.07(-3.61%)
Sep 19, 2023 1.970 2.030 1.924 1.940 43,522 -0.01(-0.51%)
Sep 18, 2023 1.920 1.990 1.880 1.950 17,582 +0.00(+0.00%)
Sep 15, 2023 1.910 2.000 1.890 1.950 12,887 +0.01(+0.52%)
Sep 14, 2023 2.000 2.000 1.920 1.940 41,775 +0.03(+1.57%)
Sep 13, 2023 2.000 2.070 1.860 1.910 270,472 -0.11(-5.45%)
Sep 12, 2023 2.070 2.070 1.970 2.020 21,095 -0.02(-0.98%)
Sep 11, 2023 2.100 2.100 2.040 2.040 6,510 -0.04(-1.92%)
Sep 08, 2023 2.140 2.140 2.050 2.080 15,473 -0.02(-0.95%)
Sep 07, 2023 2.020 2.150 2.000 2.100 55,818 +0.05(+2.44%)
Sep 06, 2023 2.020 2.060 2.020 2.050 9,089 -0.01(-0.49%)
Sep 05, 2023 2.000 2.130 1.990 2.060 53,298 +0.03(+1.48%)
Sep 01, 2023 2.070 2.080 2.030 2.030 7,356 +0.00(+0.00%)
Aug 31, 2023 2.010 2.110 2.010 2.030 9,136 +0.02(+1.00%)
Aug 30, 2023 1.980 2.050 1.981 2.010 18,015 +0.01(+0.50%)
Aug 29, 2023 2.050 2.060 2.000 2.000 88,977 -0.03(-1.48%)
Aug 28, 2023 2.100 2.110 2.020 2.030 100,923 -0.05(-2.40%)
Aug 25, 2023 2.200 2.200 2.070 2.080 101,550 -0.19(-8.17%)
Aug 24, 2023 2.190 2.310 2.100 2.265 32,996 +0.04(+1.57%)
Aug 23, 2023 2.170 2.290 2.170 2.230 8,950 +0.04(+1.83%)
Aug 22, 2023 2.250 2.250 2.100 2.190 37,781 -0.01(-0.45%)
Aug 21, 2023 2.170 2.280 2.100 2.200 265,178 -0.06(-2.65%)
Aug 18, 2023 2.280 2.322 2.200 2.260 22,617 -0.03(-1.31%)
Aug 17, 2023 2.480 2.500 2.270 2.290 53,960 -0.21(-8.40%)
Aug 16, 2023 2.500 2.540 2.450 2.500 50,605 -0.04(-1.57%)
Aug 15, 2023 2.530 2.540 2.330 2.540 28,770 +0.05(+2.01%)
Aug 14, 2023 2.410 2.530 2.300 2.490 134,992 +0.04(+1.63%)
Aug 11, 2023 2.640 2.640 2.390 2.450 46,934 -0.20(-7.55%)
Aug 10, 2023 2.400 2.650 2.400 2.650 182,984 +0.35(+15.22%)
Aug 09, 2023 2.380 2.380 2.150 2.300 129,117 -0.14(-5.74%)
Aug 08, 2023 2.400 2.480 2.290 2.440 75,379 +0.12(+5.17%)
Aug 07, 2023 2.350 2.420 2.260 2.320 40,131 -0.03(-1.28%)
Aug 04, 2023 2.420 2.450 2.340 2.350 52,929 -0.07(-2.89%)
Aug 03, 2023 2.440 2.490 2.320 2.420 100,246 -0.02(-0.82%)
Aug 02, 2023 2.360 2.470 2.360 2.440 58,309 +0.06(+2.52%)
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.