Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dogness Corp Cl A (NQ: DOGZ )

8.220 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	4.200	4.200	4.030	4.050	6,239	+0.00(+0.00%)
Jun 28, 2018	4.390	4.390	4.011	4.050	7,631	+0.05(+1.35%)
Jun 27, 2018	4.180	4.400	3.981	3.996	21,995	-0.12(-3.01%)
Jun 26, 2018	4.100	4.320	4.050	4.120	21,348	-0.10(-2.37%)
Jun 25, 2018	4.040	4.380	4.040	4.220	24,886	+0.18(+4.38%)
Jun 22, 2018	4.050	4.050	3.980	4.043	9,873	-0.04(-1.08%)
Jun 21, 2018	4.100	4.120	3.995	4.087	16,708	-0.00(-0.07%)
Jun 20, 2018	4.120	4.440	4.090	4.090	1,552	-0.03(-0.74%)
Jun 19, 2018	4.650	4.650	3.980	4.120	3,952	-0.34(-7.66%)
Jun 18, 2018	4.560	4.560	4.280	4.462	11,253	+0.20(+4.75%)
Jun 15, 2018		4.100	3.932	4.260	8,866	+0.16(+3.90%)
Jun 14, 2018	3.909	4.520	3.909	4.100	3,014	-0.30(-6.82%)
Jun 13, 2018	4.390	4.400	4.280	4.400	2,726	-0.01(-0.23%)
Jun 12, 2018	4.690	4.700	4.331	4.410	14,534	-0.39(-8.11%)
Jun 11, 2018	4.800	4.880	4.750	4.799	24,309	+0.06(+1.19%)
Jun 08, 2018	4.850	4.850	4.600	4.743	7,917	-0.16(-3.21%)
Jun 07, 2018	4.900	4.920	4.660	4.900	24,602	+0.30(+6.52%)
Jun 06, 2018	4.920	4.920	4.446	4.600	3,378	-0.32(-6.50%)
Jun 05, 2018	4.320	4.950	4.320	4.920	82,427	+0.40(+8.85%)
Jun 04, 2018	4.710	4.753	4.520	4.520	50,059	-0.20(-4.24%)
Jun 01, 2018	4.750	4.750	4.720	4.720	400	-0.06(-1.26%)
May 31, 2018	4.800	4.800	4.321	4.780	32,868	+0.29(+6.53%)
May 30, 2018	4.270	4.620	4.200	4.487	116,323	+0.13(+2.91%)
May 29, 2018	4.220	4.500	4.210	4.360	81,754	+0.15(+3.56%)
May 25, 2018		4.210	4.210	4.210	0	+0.20(+4.99%)
May 24, 2018	4.065	4.120	4.000	4.010	4,155	-0.16(-3.84%)
May 23, 2018	3.980	4.290	3.980	4.170	66,006	+0.17(+4.25%)
May 22, 2018	3.789	4.000	3.755	4.000	12,518	+0.22(+5.78%)
May 21, 2018	3.735	3.800	3.735	3.782	9,254	-0.01(-0.22%)
May 18, 2018	3.672	3.790	3.672	3.790	300	+0.11(+2.99%)
May 17, 2018	3.680	3.680	3.635	3.680	4,048	-0.00(-0.02%)
May 16, 2018	3.700	3.700	3.681	3.681	527	-0.22(-5.58%)
May 11, 2018		3.898	3.898	3.898	30	+0.18(+4.79%)
May 10, 2018	3.752	3.752	3.720	3.720	2,583	-0.09(-2.36%)
May 09, 2018	3.760	3.890	3.760	3.810	2,804	+0.03(+0.79%)
May 08, 2018	3.770	3.790	3.770	3.780	1,202	-0.02(-0.53%)
May 07, 2018	3.800	3.800	3.800	3.800	352	+0.21(+5.85%)
May 04, 2018	3.590	3.590	3.590	3.590	188	-0.31(-7.84%)
May 02, 2018		3.895	3.895	3.895	103	+0.13(+3.32%)
May 01, 2018	3.770	3.924	3.770	3.770	797	-0.03(-0.79%)
Apr 30, 2018	3.800	3.800	3.800	3.800	355	-0.02(-0.52%)
Apr 27, 2018	3.820	3.820	3.820	3.820	181	-0.08(-2.08%)
Apr 26, 2018	3.850	3.901	3.850	3.901	266	-0.10(-2.48%)
Apr 25, 2018	3.700	4.000	3.700	4.000	5,743	+0.24(+6.38%)
Apr 24, 2018	3.980	4.090	3.760	3.760	5,884	-0.33(-8.07%)
Apr 23, 2018	3.980	4.090	3.980	4.090	1,975	-0.06(-1.42%)
Apr 20, 2018	3.810	4.149	3.810	4.149	6,005	+0.35(+9.18%)
Apr 19, 2018	3.840	3.840	3.600	3.800	3,815	-0.10(-2.57%)
Apr 18, 2018	3.780	4.001	3.780	3.900	12,206	+0.02(+0.52%)
Apr 17, 2018	4.250	4.250	3.698	3.880	6,648	-0.32(-7.62%)
Apr 16, 2018	4.200	4.200	4.200	4.200	353	-0.01(-0.31%)
Apr 13, 2018	3.770	4.217	3.770	4.213	38,028	+0.43(+11.46%)
Apr 11, 2018		3.780	3.780	3.780	4	-0.00(-0.00%)
Apr 09, 2018		3.780	3.780	3.780	612	-0.17(-4.30%)
Apr 05, 2018		3.950	3.950	3.950	20	+0.00(+0.00%)
Apr 04, 2018	3.899	3.950	3.899	3.950	2,414	+0.13(+3.36%)
Apr 03, 2018	3.630	3.900	3.600	3.822	26,445	-0.10(-2.51%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dogness Corp Cl A (NQ: DOGZ )

Historical Prices