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 (%)
Oct 31, 2019 1.620 1.740 1.520 1.680 8,524 +0.03(+1.84%)
Oct 30, 2019 1.800 1.800 1.600 1.650 7,385 +0.04(+2.47%)
Oct 29, 2019 1.720 1.720 1.550 1.610 29,740 -0.12(-6.79%)
Oct 28, 2019 1.860 1.980 1.650 1.727 63,628 -0.13(-7.13%)
Oct 25, 2019 1.530 1.860 1.530 1.860 49,600 +0.27(+16.98%)
Oct 24, 2019 1.620 1.680 1.550 1.590 15,197 +0.03(+1.92%)
Oct 23, 2019 1.544 1.724 1.544 1.560 4,985 -0.10(-5.87%)
Oct 22, 2019 1.690 1.790 1.560 1.657 41,158 +0.01(+0.44%)
Oct 21, 2019 1.558 1.650 1.558 1.650 16,275 -0.12(-6.88%)
Oct 18, 2019 1.810 1.810 1.772 1.772 1,600 -0.02(-1.01%)
Oct 17, 2019 1.890 1.890 1.690 1.790 29,496 -0.02(-1.10%)
Oct 16, 2019 1.880 1.970 1.784 1.810 9,824 -0.09(-4.74%)
Oct 15, 2019 1.780 2.000 1.762 1.900 42,054 +0.12(+6.75%)
Oct 14, 2019 1.950 1.950 1.517 1.780 22,155 -0.09(-4.96%)
Oct 11, 2019 1.940 2.090 1.805 1.873 33,600 +0.02(+1.23%)
Oct 10, 2019 2.180 2.180 1.590 1.850 100,229 -0.28(-13.15%)
Oct 09, 2019 2.070 2.140 2.070 2.130 7,414 +0.05(+2.40%)
Oct 08, 2019 2.210 2.350 2.070 2.080 40,355 -0.17(-7.56%)
Oct 07, 2019 2.260 2.345 2.210 2.250 14,908 -0.03(-1.32%)
Oct 04, 2019 2.260 2.280 2.190 2.280 26,400 +0.00(+0.00%)
Oct 03, 2019 2.300 2.410 2.270 2.280 10,933 +0.00(+0.00%)
Oct 02, 2019 2.380 2.540 2.076 2.280 253,888 -0.12(-5.00%)
Oct 01, 2019 2.440 2.550 2.300 2.400 44,735 -0.08(-3.23%)
Sep 30, 2019 2.320 2.480 2.260 2.480 55,143 +0.16(+6.90%)
Sep 27, 2019 2.560 2.695 2.320 2.320 84,200 -0.26(-10.08%)
Sep 26, 2019 2.610 2.790 2.433 2.580 199,135 -0.05(-1.90%)
Sep 25, 2019 2.360 2.650 2.360 2.630 103,542 +0.33(+14.35%)
Sep 24, 2019 2.480 2.520 2.250 2.300 70,812 -0.11(-4.56%)
Sep 23, 2019 2.830 2.900 2.360 2.410 74,085 -0.44(-15.44%)
Sep 20, 2019 2.700 2.850 2.700 2.850 65,100 +0.13(+4.78%)
Sep 19, 2019 2.690 2.770 2.565 2.720 92,132 +0.00(+0.00%)
Sep 18, 2019 2.530 2.760 2.505 2.720 82,788 +0.17(+6.67%)
Sep 17, 2019 2.740 2.800 2.490 2.550 82,506 -0.22(-7.94%)
Sep 16, 2019 2.890 3.070 2.700 2.770 90,205 -0.15(-5.14%)
Sep 13, 2019 2.910 2.966 2.890 2.920 86,700 -0.01(-0.34%)
Sep 12, 2019 2.940 3.030 2.850 2.930 97,999 -0.03(-1.01%)
Sep 11, 2019 3.000 3.110 2.870 2.960 116,991 -0.05(-1.66%)
Sep 10, 2019 3.060 3.110 2.860 3.010 110,144 -0.11(-3.53%)
Sep 09, 2019 2.670 3.280 2.670 3.120 64,448 +0.43(+15.99%)
Sep 06, 2019 2.700 2.729 2.610 2.690 112,000 -0.03(-1.10%)
Sep 05, 2019 2.670 2.720 2.600 2.720 82,867 +0.04(+1.49%)
Sep 04, 2019 2.640 2.730 2.640 2.680 100,828 +0.03(+1.13%)
Sep 03, 2019 2.650 2.670 2.550 2.650 105,236 -0.02(-0.75%)
Aug 30, 2019 2.660 2.670 2.530 2.670 121,100 -0.01(-0.37%)
Aug 29, 2019 2.700 2.720 2.650 2.680 101,621 -0.02(-0.74%)
Aug 28, 2019 2.680 2.719 2.550 2.700 114,283 +0.00(+0.00%)
Aug 27, 2019 2.750 2.800 2.640 2.700 107,300 -0.07(-2.53%)
Aug 26, 2019 2.750 2.800 2.680 2.770 101,704 +0.03(+1.09%)
Aug 23, 2019 2.750 2.780 2.710 2.740 73,700 -0.07(-2.49%)
Aug 22, 2019 2.837 2.837 2.620 2.810 71,191 -0.02(-0.71%)
Aug 21, 2019 2.750 2.840 2.680 2.830 58,482 +0.01(+0.35%)
Aug 20, 2019 2.860 2.900 2.820 2.820 21,970 +0.00(+0.00%)
Aug 19, 2019 2.850 2.850 2.760 2.820 18,006 +0.01(+0.36%)
Aug 16, 2019 2.900 2.900 2.780 2.810 11,700 +0.02(+0.72%)
Aug 15, 2019 2.730 2.830 2.700 2.790 23,824 -0.08(-2.96%)
Aug 14, 2019 2.850 2.930 2.820 2.875 17,532 +0.00(+0.17%)
Aug 13, 2019 2.780 2.900 2.780 2.870 9,900 -0.03(-1.03%)
Aug 12, 2019 2.935 2.935 2.900 2.900 1,100 -0.05(-1.69%)
Aug 09, 2019 2.787 2.950 2.787 2.950 400 +0.05(+1.72%)
Aug 08, 2019 2.950 2.950 2.618 2.900 5,816 +0.00(+0.00%)
Aug 07, 2019 2.800 2.900 2.796 2.900 1,500 +0.16(+5.84%)
Aug 06, 2019 2.920 2.930 2.740 2.740 3,210 -0.17(-5.84%)
Aug 05, 2019 2.798 2.920 2.704 2.910 2,488 -0.05(-1.69%)
Aug 02, 2019 2.920 2.960 2.910 2.960 3,700 +0.06(+2.16%)
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.