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 )

5.870 -0.240 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2021 1.780 1.820 1.770 1.810 83,100 +0.03(+1.69%)
Mar 31, 2021 1.780 1.810 1.760 1.780 58,763 +0.03(+1.71%)
Mar 30, 2021 1.840 1.840 1.690 1.750 167,777 -0.03(-1.69%)
Mar 29, 2021 1.800 1.840 1.740 1.780 68,233 -0.04(-2.20%)
Mar 26, 2021 1.800 1.870 1.710 1.820 150,400 +0.07(+4.00%)
Mar 25, 2021 1.730 1.800 1.680 1.750 187,829 +0.04(+2.34%)
Mar 24, 2021 1.950 1.970 1.710 1.710 434,782 -0.22(-11.40%)
Mar 23, 2021 2.010 2.040 1.880 1.930 213,934 -0.08(-3.98%)
Mar 22, 2021 2.080 2.090 1.970 2.010 438,222 -0.01(-0.50%)
Mar 19, 2021 2.060 2.170 2.000 2.020 249,400 -0.03(-1.46%)
Mar 18, 2021 1.920 2.210 1.920 2.050 1,539,915 +0.08(+4.06%)
Mar 17, 2021 1.890 1.990 1.890 1.970 128,503 +0.03(+1.55%)
Mar 16, 2021 1.990 2.000 1.880 1.940 242,159 -0.05(-2.51%)
Mar 15, 2021 1.950 2.020 1.910 1.990 479,333 +0.08(+4.19%)
Mar 12, 2021 1.880 1.960 1.860 1.910 296,700 -0.03(-1.55%)
Mar 11, 2021 1.900 1.970 1.890 1.940 324,504 +0.02(+1.04%)
Mar 10, 2021 1.850 2.000 1.820 1.920 624,130 +0.07(+3.78%)
Mar 09, 2021 1.890 1.920 1.770 1.850 403,472 +0.03(+1.65%)
Mar 08, 2021 1.630 1.940 1.610 1.820 846,925 +0.22(+13.75%)
Mar 05, 2021 1.660 1.720 1.480 1.600 1,022,400 -0.05(-3.03%)
Mar 04, 2021 1.930 1.930 1.650 1.650 855,944 -0.29(-14.95%)
Mar 03, 2021 1.990 2.040 1.910 1.940 856,588 -0.04(-2.02%)
Mar 02, 2021 2.070 2.120 1.960 1.980 1,962,753 -0.05(-2.46%)
Mar 01, 2021 2.020 2.100 1.970 2.030 1,048,925 +0.06(+3.05%)
Feb 26, 2021 2.060 2.160 1.920 1.970 761,400 -0.21(-9.63%)
Feb 25, 2021 2.140 2.390 1.910 2.180 3,245,149 -0.04(-1.80%)
Feb 24, 2021 2.110 2.300 2.110 2.220 496,904 +0.13(+6.22%)
Feb 23, 2021 2.220 2.240 2.000 2.090 1,345,571 -0.39(-15.73%)
Feb 22, 2021 2.390 2.530 2.320 2.480 1,055,201 +0.08(+3.33%)
Feb 19, 2021 2.530 2.600 2.350 2.400 1,689,800 -0.11(-4.38%)
Feb 18, 2021 2.520 2.710 2.330 2.510 5,295,062 -0.37(-12.85%)
Feb 17, 2021 3.710 4.850 2.750 2.880 104,224,752 +0.65(+29.15%)
Feb 16, 2021 2.190 2.260 2.120 2.230 4,578,736 +0.00(+0.00%)
Feb 12, 2021 2.050 2.310 2.030 2.230 2,228,300 +0.16(+7.73%)
Feb 11, 2021 2.160 2.180 2.010 2.070 801,433 -0.06(-2.82%)
Feb 10, 2021 2.070 2.160 2.020 2.130 2,120,654 +0.08(+3.90%)
Feb 09, 2021 2.120 2.120 1.970 2.050 1,772,636 -0.07(-3.30%)
Feb 08, 2021 2.120 2.160 2.090 2.120 1,680,934 +0.00(+0.00%)
Feb 05, 2021 2.050 2.170 2.010 2.120 2,093,300 +0.11(+5.47%)
Feb 04, 2021 2.050 2.090 2.000 2.010 549,120 -0.03(-1.47%)
Feb 03, 2021 2.040 2.080 1.980 2.040 757,660 +0.03(+1.49%)
Feb 02, 2021 1.970 2.070 1.910 2.010 1,243,913 +0.13(+6.91%)
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.