Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2022 3.920 4.040 3.830 4.000 378,427 +0.12(+3.09%)
May 27, 2022 3.930 3.985 3.800 3.880 316,057 -0.11(-2.76%)
May 26, 2022 4.050 4.170 3.960 3.990 241,557 -0.11(-2.68%)
May 25, 2022 3.950 4.200 3.930 4.100 293,372 +0.14(+3.54%)
May 24, 2022 4.000 4.038 3.840 3.960 293,245 -0.07(-1.74%)
May 23, 2022 4.030 4.060 3.830 4.030 928,852 +0.00(+0.00%)
May 20, 2022 4.280 4.390 3.885 4.030 1,114,556 -0.24(-5.62%)
May 19, 2022 4.230 4.300 3.780 4.270 990,108 +0.04(+0.95%)
May 18, 2022 4.180 4.280 4.180 4.230 246,489 -0.02(-0.47%)
May 17, 2022 4.230 4.400 4.210 4.250 374,698 +0.03(+0.71%)
May 16, 2022 4.250 4.350 4.220 4.220 297,548 -0.09(-2.09%)
May 13, 2022 4.250 4.440 4.230 4.310 386,043 +0.06(+1.41%)
May 12, 2022 4.200 4.490 4.120 4.250 796,738 +0.02(+0.47%)
May 11, 2022 4.570 4.640 4.160 4.230 953,190 -0.40(-8.64%)
May 10, 2022 4.650 4.862 4.440 4.630 1,339,788 +0.00(+0.00%)
May 09, 2022 4.500 4.780 4.500 4.630 1,366,527 -0.03(-0.64%)
May 06, 2022 4.860 5.040 4.570 4.660 1,487,153 -0.07(-1.48%)
May 05, 2022 5.210 5.380 4.205 4.730 3,542,262 -0.46(-8.86%)
May 04, 2022 4.890 5.350 4.730 5.190 2,285,557 +0.32(+6.57%)
May 03, 2022 4.570 4.920 4.455 4.870 1,361,583 +0.23(+4.96%)
May 02, 2022 4.480 4.700 4.170 4.640 1,670,391 -0.01(-0.22%)
Apr 29, 2022 4.450 4.680 4.050 4.650 1,810,503 +0.14(+3.10%)
Apr 28, 2022 4.260 4.690 4.210 4.510 2,616,229 +0.18(+4.16%)
Apr 27, 2022 3.800 4.340 3.770 4.330 1,544,874 +0.49(+12.76%)
Apr 26, 2022 3.870 4.220 3.770 3.840 3,568,494 -0.20(-4.95%)
Apr 25, 2022 3.440 4.329 3.370 4.040 11,389,883 +0.53(+15.10%)
Apr 22, 2022 6.540 6.630 1.950 3.510 53,475,748 -2.99(-46.00%)
Apr 21, 2022 6.070 6.550 6.070 6.500 2,770,929 +0.43(+7.08%)
Apr 20, 2022 6.340 6.340 5.770 6.070 1,484,347 -0.28(-4.41%)
Apr 19, 2022 6.210 6.350 6.060 6.350 1,990,079 +0.16(+2.58%)
Apr 18, 2022 6.150 6.350 5.850 6.190 2,271,911 +0.04(+0.65%)
Apr 14, 2022 6.000 6.200 5.750 6.150 1,576,227 +0.15(+2.50%)
Apr 13, 2022 5.800 6.020 5.772 6.000 489,372 +0.21(+3.63%)
Apr 12, 2022 5.880 5.960 5.670 5.790 282,499 -0.05(-0.86%)
Apr 11, 2022 6.140 6.149 5.620 5.840 474,816 -0.11(-1.85%)
Apr 08, 2022 5.950 6.280 5.810 5.950 487,233 +0.05(+0.85%)
Apr 07, 2022 5.860 5.970 5.730 5.900 274,268 -0.01(-0.17%)
Apr 06, 2022 5.910 5.950 5.600 5.910 376,235 -0.01(-0.17%)
Apr 05, 2022 5.940 6.024 5.800 5.920 424,376 -0.03(-0.50%)
Apr 04, 2022 6.250 6.260 5.920 5.950 574,549 -0.25(-4.03%)
Apr 01, 2022 6.000 6.300 5.900 6.200 659,771 +0.19(+3.16%)
Mar 31, 2022 5.560 6.290 5.560 6.010 2,045,554 +0.31(+5.44%)
Mar 30, 2022 4.700 6.000 4.670 5.700 2,853,600 +1.03(+22.06%)
Mar 29, 2022 4.380 4.680 4.370 4.670 331,842 +0.24(+5.42%)
Mar 28, 2022 4.480 4.480 4.340 4.430 666,937 -0.11(-2.42%)
Mar 25, 2022 4.450 4.600 4.300 4.540 357,704 -0.01(-0.22%)
Mar 24, 2022 4.570 4.690 4.540 4.550 251,427 +0.02(+0.44%)
Mar 23, 2022 4.800 4.800 4.520 4.530 341,763 -0.25(-5.23%)
Mar 22, 2022 4.550 4.860 4.550 4.780 474,143 +0.24(+5.29%)
Mar 21, 2022 4.750 4.800 4.430 4.540 478,854 -0.20(-4.22%)
Mar 18, 2022 4.850 5.040 4.660 4.740 653,811 -0.09(-1.86%)
Mar 17, 2022 4.850 4.950 4.410 4.830 908,292 +0.00(+0.00%)
Mar 16, 2022 4.570 4.970 4.570 4.830 674,719 +0.24(+5.23%)
Mar 15, 2022 4.080 4.590 3.960 4.590 896,591 +0.50(+12.22%)
Mar 14, 2022 4.120 4.150 3.900 4.090 969,386 -0.13(-3.08%)
Mar 11, 2022 4.440 4.445 4.110 4.220 560,401 -0.22(-4.95%)
Mar 10, 2022 4.050 4.490 4.030 4.440 1,126,486 +0.23(+5.46%)
Mar 09, 2022 3.940 4.210 3.720 4.210 1,602,644 +0.34(+8.79%)
Mar 08, 2022 3.570 3.930 3.540 3.870 537,517 +0.27(+7.50%)
Mar 07, 2022 3.370 3.700 3.370 3.600 1,345,476 +0.18(+5.26%)
Mar 04, 2022 3.340 3.450 3.340 3.420 672,224 +0.08(+2.40%)
Mar 03, 2022 3.120 3.477 3.070 3.340 1,187,418 +0.23(+7.40%)
Mar 02, 2022 3.240 3.410 3.010 3.110 993,628 -0.13(-4.01%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.