Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Mar 31, 2023 0.7900 0.8000 0.7401 0.7411 44,022 -0.01(-1.17%)
Mar 30, 2023 0.7500 0.7683 0.7307 0.7499 38,593 +0.02(+2.63%)
Mar 29, 2023 0.7501 0.7900 0.7303 0.7307 96,528 -0.02(-2.57%)
Mar 28, 2023 0.7500 0.7601 0.7300 0.7500 55,324 -0.01(-1.32%)
Mar 27, 2023 0.8100 0.8100 0.7600 0.7600 59,979 -0.04(-5.00%)
Mar 24, 2023 0.8144 0.8322 0.8000 0.8000 33,631 -0.01(-1.77%)
Mar 23, 2023 0.8350 0.8490 0.8100 0.8144 74,658 -0.02(-2.47%)
Mar 22, 2023 0.8400 0.8900 0.8201 0.8350 17,718 +0.02(+1.83%)
Mar 21, 2023 0.8002 0.8499 0.8002 0.8200 20,558 -0.01(-0.61%)
Mar 20, 2023 0.8100 0.8399 0.8007 0.8250 62,778 -0.02(-1.79%)
Mar 17, 2023 0.8500 0.8601 0.8100 0.8400 41,971 -0.02(-2.33%)
Mar 16, 2023 0.9000 0.9100 0.8600 0.8600 25,486 -0.05(-5.49%)
Mar 15, 2023 0.9297 0.9295 0.8800 0.9100 9,490 +0.01(+1.11%)
Mar 14, 2023 0.8900 0.9345 0.8899 0.9000 3,900 +0.01(+1.12%)
Mar 13, 2023 0.9300 0.9450 0.8800 0.8900 69,883 -0.02(-2.18%)
Mar 10, 2023 0.9200 0.9503 0.9000 0.9098 49,775 -0.01(-1.36%)
Mar 09, 2023 0.9300 0.9399 0.9101 0.9223 30,867 -0.02(-1.91%)
Mar 08, 2023 0.9300 0.9403 0.9300 0.9403 4,828 +0.00(+0.03%)
Mar 07, 2023 0.9400 0.9432 0.9300 0.9400 9,581 -0.01(-1.16%)
Mar 06, 2023 0.9400 1.000 0.9400 0.9510 45,330 +0.00(+0.07%)
Mar 03, 2023 0.9600 0.9698 0.9500 0.9503 22,396 -0.04(-4.49%)
Mar 02, 2023 0.9300 1.000 0.9300 0.9950 74,744 +0.04(+3.76%)
Mar 01, 2023 0.9629 0.9800 0.9500 0.9589 6,473 +0.01(+0.72%)
Feb 28, 2023 0.9700 0.9701 0.9280 0.9520 22,594 -0.03(-3.00%)
Feb 27, 2023 0.9798 0.9900 0.9600 0.9814 47,819 +0.00(+0.16%)
Feb 24, 2023 0.9600 0.9800 0.9406 0.9798 18,865 +0.00(+0.04%)
Feb 23, 2023 0.9745 0.9900 0.9600 0.9794 29,806 +0.00(+0.50%)
Feb 22, 2023 0.9775 0.9899 0.9599 0.9745 24,104 +0.00(+0.47%)
Feb 21, 2023 0.9700 0.9999 0.9600 0.9699 50,797 -0.00(-0.13%)
Feb 17, 2023 0.9825 0.9900 0.9500 0.9712 16,243 -0.02(-2.39%)
Feb 16, 2023 0.9900 1.010 0.9801 0.9950 29,142 +0.01(+0.51%)
Feb 15, 2023 0.9700 0.9975 0.9500 0.9900 31,071 -0.01(-0.91%)
Feb 14, 2023 0.9700 1.010 0.9700 0.9991 38,747 +0.01(+0.60%)
Feb 13, 2023 1.000 1.002 0.9861 0.9931 25,250 -0.01(-0.69%)
Feb 10, 2023 0.9800 1.020 0.9630 1.000 39,961 +0.02(+2.04%)
Feb 09, 2023 0.9800 0.9950 0.9800 0.9800 26,697 +0.01(+1.03%)
Feb 08, 2023 0.9800 1.010 0.9700 0.9700 30,521 -0.01(-1.03%)
Feb 07, 2023 1.000 1.010 0.9801 0.9801 193,694 -0.04(-3.91%)
Feb 06, 2023 1.020 1.020 1.000 1.020 45,845 -0.02(-2.39%)
Feb 03, 2023 0.9902 1.050 0.9902 1.045 180,776 +0.05(+5.18%)
Feb 02, 2023 0.9871 1.020 0.9871 0.9935 33,647 -0.04(-3.54%)
Feb 01, 2023 1.030 1.040 1.020 1.030 20,538 +0.00(+0.00%)
Jan 31, 2023 1.000 1.058 0.9900 1.030 42,591 +0.02(+1.98%)
Jan 30, 2023 0.9836 1.035 0.9836 1.010 34,670 +0.03(+2.98%)
Jan 27, 2023 0.9400 1.005 0.9400 0.9808 65,897 +0.01(+1.11%)
Jan 26, 2023 0.9300 0.9970 0.9300 0.9700 26,416 +0.02(+2.11%)
Jan 25, 2023 0.9900 1.000 0.9400 0.9500 31,993 -0.05(-5.00%)
Jan 24, 2023 0.9400 1.000 0.9200 1.000 40,253 +0.01(+1.32%)
Jan 23, 2023 0.9850 1.000 0.9353 0.9870 51,745 +0.00(+0.26%)
Jan 20, 2023 0.9300 1.010 0.9282 0.9844 28,374 +0.02(+1.69%)
Jan 19, 2023 0.9501 0.9680 0.9251 0.9680 44,777 +0.02(+1.89%)
Jan 18, 2023 0.9300 0.9700 0.8900 0.9500 413,441 +0.02(+2.15%)
Jan 17, 2023 1.000 1.115 0.9300 0.9300 798,630 -0.06(-6.07%)
Jan 13, 2023 0.9800 1.060 0.9800 0.9901 288,323 -0.00(-0.49%)
Jan 12, 2023 0.9951 1.010 0.9802 0.9950 17,880 -0.00(-0.01%)
Jan 11, 2023 0.9700 1.004 0.9700 0.9951 15,780 +0.01(+0.50%)
Jan 10, 2023 0.9800 1.010 0.9701 0.9901 27,352 +0.01(+0.51%)
Jan 09, 2023 0.9970 1.040 0.9801 0.9851 54,847 -0.01(-1.49%)
Jan 06, 2023 0.9800 1.030 0.9800 1.000 65,929 +0.02(+2.05%)
Jan 05, 2023 1.000 1.030 0.9226 0.9799 25,619 -0.01(-0.62%)
Jan 04, 2023 1.000 1.020 0.9841 0.9860 40,934 -0.04(-4.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.