Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Dec 31, 2021 8.050 8.430 7.980 8.410 724,551 +0.34(+4.21%)
Dec 30, 2021 7.850 8.070 7.662 8.070 1,281,314 +0.18(+2.28%)
Dec 29, 2021 7.700 7.890 7.600 7.890 1,271,900 +0.21(+2.73%)
Dec 28, 2021 7.470 7.790 7.160 7.680 1,510,321 +0.24(+3.23%)
Dec 27, 2021 7.700 7.848 7.080 7.440 1,230,842 -0.21(-2.75%)
Dec 23, 2021 7.560 7.700 7.150 7.650 2,920,184 +0.52(+7.29%)
Dec 22, 2021 6.420 7.140 6.420 7.130 1,872,786 +0.74(+11.58%)
Dec 21, 2021 6.100 6.400 6.071 6.390 1,331,093 +0.44(+7.39%)
Dec 20, 2021 5.470 5.950 5.470 5.950 980,438 +0.41(+7.40%)
Dec 17, 2021 5.360 5.720 5.140 5.540 411,419 +0.17(+3.17%)
Dec 16, 2021 5.370 5.580 5.130 5.370 515,131 +0.00(+0.00%)
Dec 15, 2021 5.790 6.060 5.000 5.370 1,682,096 -0.42(-7.25%)
Dec 14, 2021 5.530 5.899 5.360 5.790 1,044,088 +0.23(+4.14%)
Dec 13, 2021 5.310 5.650 5.240 5.560 982,146 +0.26(+4.91%)
Dec 10, 2021 5.130 5.360 5.000 5.300 321,989 +0.15(+2.91%)
Dec 09, 2021 5.180 5.380 5.100 5.150 222,888 -0.03(-0.58%)
Dec 08, 2021 5.260 5.470 5.030 5.180 459,530 -0.07(-1.33%)
Dec 07, 2021 4.580 5.380 4.580 5.250 1,192,860 +0.67(+14.63%)
Dec 06, 2021 4.110 4.620 4.110 4.580 463,168 +0.36(+8.53%)
Dec 03, 2021 4.310 4.431 4.100 4.220 297,518 -0.01(-0.24%)
Dec 02, 2021 4.300 4.505 4.050 4.230 355,233 -0.13(-2.98%)
Dec 01, 2021 4.280 4.700 4.280 4.360 451,338 +0.08(+1.87%)
Nov 30, 2021 4.700 4.790 4.270 4.280 617,082 -0.48(-10.08%)
Nov 29, 2021 4.900 4.950 4.700 4.760 305,438 -0.14(-2.86%)
Nov 26, 2021 4.850 5.020 4.800 4.900 252,812 -0.15(-2.97%)
Nov 24, 2021 5.710 5.710 5.020 5.050 728,694 -0.51(-9.17%)
Nov 23, 2021 5.150 5.599 5.090 5.560 1,100,822 +0.40(+7.75%)
Nov 22, 2021 5.020 5.179 4.800 5.160 1,231,353 +0.15(+2.99%)
Nov 19, 2021 4.550 5.250 4.500 5.010 2,870,615 +0.51(+11.33%)
Nov 18, 2021 3.820 4.600 3.820 4.500 2,059,016 +0.59(+15.09%)
Nov 17, 2021 3.300 4.130 3.210 3.910 4,219,824 +0.59(+17.77%)
Nov 16, 2021 3.730 3.830 3.300 3.320 1,382,643 -0.59(-15.09%)
Nov 15, 2021 4.080 4.100 3.910 3.910 457,186 -0.29(-6.90%)
Nov 12, 2021 4.150 4.280 4.140 4.200 221,810 +0.08(+1.94%)
Nov 11, 2021 4.000 4.186 4.000 4.120 261,951 -0.01(-0.24%)
Nov 10, 2021 4.120 4.130 531,953 -0.06(-1.43%)
Nov 09, 2021 4.260 4.510 4.130 4.190 2,961,130 -0.17(-3.90%)
Nov 08, 2021 4.230 4.980 4.150 4.360 4,571,223 -0.14(-3.11%)
Nov 05, 2021 4.530 4.700 4.000 4.500 6,175,086 -0.02(-0.44%)
Nov 04, 2021 4.180 4.770 4.132 4.520 3,982,775 +0.35(+8.39%)
Nov 03, 2021 4.230 4.450 4.140 4.170 2,154,574 -0.08(-1.88%)
Nov 02, 2021 4.080 4.340 4.005 4.250 712,887 +0.18(+4.42%)
Nov 01, 2021 3.850 4.150 3.880 4.070 854,237 +0.19(+4.90%)
Oct 29, 2021 3.730 4.100 3.650 3.880 1,567,108 +0.08(+2.11%)
Oct 28, 2021 3.950 4.150 3.720 3.800 463,454 -0.17(-4.28%)
Oct 27, 2021 3.860 4.090 3.800 3.970 744,844 +0.08(+2.06%)
Oct 26, 2021 4.410 3.760 3.890 1,575,979 -0.58(-12.98%)
Oct 25, 2021 4.045 4.750 3.950 4.470 2,106,147 +0.47(+11.75%)
Oct 22, 2021 3.750 4.000 3.650 4.000 432,243 +0.25(+6.67%)
Oct 21, 2021 3.700 3.940 3.680 3.750 701,645 +0.08(+2.18%)
Oct 20, 2021 3.550 3.705 3.440 3.670 1,150,495 +0.14(+3.97%)
Oct 19, 2021 3.590 3.630 3.510 3.530 395,315 -0.03(-0.84%)
Oct 18, 2021 3.520 3.580 3.450 3.560 554,105 +0.12(+3.34%)
Oct 15, 2021 3.380 3.450 3.295 3.445 660,872 +0.08(+2.53%)
Oct 14, 2021 3.280 3.410 3.180 3.360 783,858 +0.13(+4.02%)
Oct 13, 2021 3.250 3.260 3.150 3.230 411,464 -0.01(-0.31%)
Oct 12, 2021 3.140 3.250 3.100 3.240 272,919 +0.14(+4.52%)
Oct 11, 2021 3.170 3.290 3.080 3.100 379,582 -0.09(-2.82%)
Oct 08, 2021 3.210 3.340 3.186 3.190 1,170,114 +0.00(+0.00%)
Oct 07, 2021 3.110 3.260 3.080 3.190 1,954,216 +0.12(+3.91%)
Oct 06, 2021 2.840 3.120 2.840 3.070 1,444,691 +0.23(+8.10%)
Oct 05, 2021 2.920 3.100 2.830 2.840 339,818 -0.14(-4.54%)
Oct 04, 2021 3.080 3.100 2.850 2.975 301,332 -0.09(-3.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.