Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dogness (International) Corporation - Class A Common Stock (NQ:DOGZ)

10.12 -5.70 (-36.03%)
Streaming Delayed Price Updated: 1:01 PM EDT, Aug 26, 2025 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 (%)
Aug 25, 2025 15.31 16.33 15.29 15.82 209,185 +0.22(+1.41%)
Aug 22, 2025 15.43 16.15 15.19 15.60 388,780 +0.15(+0.97%)
Aug 21, 2025 15.98 15.98 15.09 15.45 225,534 +0.07(+0.46%)
Aug 20, 2025 14.16 15.90 14.15 15.38 800,756 +1.20(+8.46%)
Aug 19, 2025 14.03 14.99 13.17 14.18 472,495 -0.01(-0.07%)
Aug 18, 2025 15.80 16.59 13.85 14.19 124,666 -1.79(-11.20%)
Aug 15, 2025 13.93 16.27 12.52 15.98 476,249 +1.86(+13.17%)
Aug 14, 2025 9.760 14.99 9.760 14.12 1,310,444 +3.63(+34.60%)
Aug 13, 2025 8.310 11.00 8.310 10.49 779,015 +1.99(+23.41%)
Aug 12, 2025 7.950 8.500 7.650 8.500 46,182 +0.48(+5.99%)
Aug 11, 2025 7.790 8.050 7.550 8.020 21,069 +0.47(+6.23%)
Aug 08, 2025 7.600 7.845 7.500 7.550 14,418 -0.18(-2.33%)
Aug 07, 2025 7.700 7.940 7.160 7.730 63,473 -0.12(-1.53%)
Aug 06, 2025 8.090 8.090 7.620 7.850 47,953 -0.25(-3.09%)
Aug 05, 2025 7.980 8.500 7.700 8.100 40,378 +0.34(+4.38%)
Aug 04, 2025 7.440 8.190 7.440 7.760 73,266 +0.14(+1.84%)
Aug 01, 2025 7.490 7.890 7.420 7.620 31,117 -0.25(-3.18%)
Jul 31, 2025 7.900 8.000 7.480 7.870 35,089 +0.11(+1.42%)
Jul 30, 2025 8.130 8.319 7.700 7.760 98,274 -0.40(-4.90%)
Jul 29, 2025 9.030 9.040 8.150 8.160 67,745 -0.81(-9.03%)
Jul 28, 2025 8.930 9.220 8.800 8.970 142,691 +0.01(+0.11%)
Jul 25, 2025 8.820 9.218 8.820 8.960 49,316 -0.15(-1.65%)
Jul 24, 2025 9.460 9.460 8.785 9.110 61,955 -0.16(-1.73%)
Jul 23, 2025 9.240 9.593 9.240 9.270 96,145 +0.08(+0.87%)
Jul 22, 2025 9.000 9.340 8.700 9.190 102,291 +0.16(+1.77%)
Jul 21, 2025 9.450 9.550 8.900 9.030 129,671 -0.42(-4.44%)
Jul 18, 2025 9.270 9.650 9.200 9.450 102,505 +0.18(+1.94%)
Jul 17, 2025 9.400 9.640 9.160 9.270 150,264 -0.30(-3.13%)
Jul 16, 2025 9.350 9.843 9.090 9.570 93,904 +0.33(+3.57%)
Jul 15, 2025 9.600 9.693 9.090 9.240 247,057 -0.55(-5.62%)
Jul 14, 2025 9.280 10.17 9.180 9.790 128,138 +0.62(+6.76%)
Jul 11, 2025 9.200 9.595 9.000 9.170 153,079 -0.03(-0.33%)
Jul 10, 2025 9.450 9.670 9.120 9.200 129,711 -0.23(-2.44%)
Jul 09, 2025 10.05 10.24 9.040 9.430 194,601 -0.60(-5.98%)
Jul 08, 2025 9.460 10.58 9.300 10.03 199,259 +0.57(+6.03%)
Jul 07, 2025 9.860 10.09 8.640 9.460 401,392 -0.79(-7.71%)
Jul 03, 2025 9.500 11.50 9.480 10.25 361,201 +0.70(+7.33%)
Jul 02, 2025 12.25 12.50 8.810 9.550 806,496 -3.20(-25.10%)
Jul 01, 2025 15.92 16.33 12.95 12.75 733,772 -3.65(-22.26%)
Jun 30, 2025 28.00 28.00 10.35 16.40 1,697,094 -12.14(-42.54%)
Jun 27, 2025 29.00 29.00 27.76 28.54 325,085 -0.52(-1.79%)
Jun 26, 2025 28.40 31.48 28.20 29.06 682,214 +1.02(+3.64%)
Jun 25, 2025 28.20 28.45 27.50 28.04 297,972 -0.06(-0.21%)
Jun 24, 2025 28.33 28.92 28.04 28.10 345,012 -1.11(-3.80%)
Jun 23, 2025 29.17 29.44 27.70 29.21 340,221 -0.24(-0.81%)
Jun 20, 2025 29.73 29.89 28.30 29.45 177,016 -0.04(-0.14%)
Jun 18, 2025 29.06 30.00 28.40 29.49 296,160 +0.49(+1.69%)
Jun 17, 2025 29.60 29.76 28.41 29.00 634,072 -0.62(-2.09%)
Jun 16, 2025 29.00 29.90 28.40 29.62 296,489 +0.82(+2.85%)
Jun 13, 2025 27.70 30.00 27.56 28.80 410,178 +0.96(+3.45%)
Jun 12, 2025 25.65 28.00 22.62 27.84 583,805 +2.33(+9.13%)
Jun 11, 2025 25.41 26.00 25.41 25.51 227,246 -0.06(-0.23%)
Jun 10, 2025 26.20 26.43 25.48 25.57 317,259 -0.89(-3.36%)
Jun 09, 2025 26.54 26.75 25.80 26.46 233,233 -0.29(-1.08%)
Jun 06, 2025 26.00 26.88 25.70 26.75 300,435 +0.74(+2.85%)
Jun 05, 2025 26.00 26.30 25.41 26.01 240,990 -0.12(-0.46%)
Jun 04, 2025 27.15 27.15 25.35 26.13 668,072 -0.87(-3.22%)
Jun 03, 2025 26.85 27.00 25.50 27.00 341,303 +0.50(+1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.