Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dolphin Entertainment Inc (NQ: DLPN )

1.130 -0.100 (-8.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2020 3.450 3.479 3.155 3.163 90,440 -0.34(-9.64%)
Oct 29, 2020 3.200 3.750 3.150 3.500 323,815 +0.30(+9.37%)
Oct 28, 2020 3.350 3.350 3.100 3.200 45,020 -0.09(-2.81%)
Oct 27, 2020 3.189 3.475 3.175 3.292 101,131 +0.09(+2.73%)
Oct 26, 2020 3.300 3.400 3.143 3.205 43,858 -0.19(-5.69%)
Oct 23, 2020 3.450 3.599 3.301 3.398 39,780 -0.10(-2.90%)
Oct 22, 2020 3.500 3.700 3.450 3.500 90,712 +0.00(+0.00%)
Oct 21, 2020 3.550 3.650 3.400 3.500 88,267 -0.15(-4.11%)
Oct 20, 2020 3.600 3.750 3.550 3.650 69,795 -0.13(-3.52%)
Oct 19, 2020 3.650 4.223 3.595 3.783 658,252 +0.14(+3.73%)
Oct 16, 2020 3.534 3.748 3.500 3.647 59,560 +0.15(+4.20%)
Oct 15, 2020 3.500 3.550 3.400 3.500 24,963 +0.00(+0.00%)
Oct 14, 2020 3.600 3.650 3.500 3.500 15,746 -0.10(-2.76%)
Oct 13, 2020 3.625 3.700 3.555 3.599 22,130 -0.02(-0.55%)
Oct 12, 2020 3.643 4.000 3.555 3.619 111,281 -0.02(-0.66%)
Oct 09, 2020 3.507 3.648 3.393 3.643 31,900 -0.01(-0.18%)
Oct 08, 2020 3.400 3.700 3.350 3.650 127,880 +0.30(+8.96%)
Oct 07, 2020 3.300 3.400 3.300 3.350 23,533 +0.07(+2.13%)
Oct 06, 2020 3.400 3.500 3.251 3.280 114,480 -0.15(-4.32%)
Oct 05, 2020 3.450 3.584 3.420 3.428 21,217 -0.05(-1.34%)
Oct 02, 2020 3.400 3.600 3.392 3.474 41,040 -0.03(-0.73%)
Oct 01, 2020 3.500 3.650 3.400 3.500 34,558 +0.05(+1.45%)
Sep 30, 2020 3.400 3.600 3.250 3.450 84,527 +0.05(+1.47%)
Sep 29, 2020 3.100 3.700 3.100 3.400 236,340 +0.10(+3.03%)
Sep 28, 2020 3.300 3.350 3.250 3.300 23,629 +0.00(+0.00%)
Sep 25, 2020 3.205 3.600 3.205 3.300 57,560 +0.09(+2.93%)
Sep 24, 2020 3.350 3.350 3.100 3.206 62,876 -0.15(-4.44%)
Sep 23, 2020 3.542 3.590 3.339 3.355 35,601 -0.19(-5.49%)
Sep 22, 2020 3.550 3.600 3.500 3.550 25,601 +0.10(+2.90%)
Sep 21, 2020 3.500 3.650 3.400 3.450 44,581 -0.17(-4.83%)
Sep 18, 2020 3.695 3.700 3.566 3.625 32,420 -0.03(-0.94%)
Sep 17, 2020 3.550 3.791 3.550 3.659 35,929 +0.02(+0.51%)
Sep 16, 2020 3.608 3.744 3.571 3.641 40,193 -0.01(-0.25%)
Sep 15, 2020 3.700 3.800 3.550 3.650 73,583 -0.05(-1.35%)
Sep 14, 2020 3.700 3.750 3.550 3.700 61,933 -0.10(-2.61%)
Sep 11, 2020 3.655 4.037 3.550 3.799 211,880 +0.05(+1.41%)
Sep 10, 2020 3.900 3.945 3.650 3.746 36,221 -0.17(-4.33%)
Sep 09, 2020 3.700 3.935 3.600 3.916 111,340 +0.25(+6.69%)
Sep 08, 2020 3.750 3.750 3.500 3.670 25,507 -0.15(-3.91%)
Sep 04, 2020 3.800 3.947 3.259 3.820 107,300 -0.19(-4.85%)
Sep 03, 2020 4.175 4.199 3.603 4.014 146,626 -0.22(-5.12%)
Sep 02, 2020 4.250 4.300 4.151 4.231 53,575 -0.07(-1.64%)
Sep 01, 2020 4.100 4.450 4.100 4.301 108,943 +0.05(+1.20%)
Aug 31, 2020 4.250 4.250 4.050 4.250 64,726 +0.03(+0.69%)
Aug 28, 2020 4.340 4.375 4.150 4.221 63,260 -0.18(-4.07%)
Aug 27, 2020 4.048 4.569 4.048 4.400 422,694 +0.30(+7.32%)
Aug 26, 2020 4.150 4.150 3.950 4.100 137,764 -0.05(-1.22%)
Aug 25, 2020 4.150 4.199 4.051 4.151 100,496 -0.05(-1.18%)
Aug 24, 2020 4.529 4.529 4.010 4.200 166,049 -0.22(-5.06%)
Aug 21, 2020 4.319 4.595 4.319 4.424 171,200 +0.07(+1.70%)
Aug 20, 2020 4.500 4.500 4.250 4.350 176,519 -0.11(-2.38%)
Aug 19, 2020 4.511 4.697 4.350 4.456 315,639 -0.23(-4.89%)
Aug 18, 2020 4.750 5.400 4.555 4.685 1,453,637 +0.18(+4.11%)
Aug 17, 2020 4.600 4.650 4.400 4.500 666,437 -0.05(-1.10%)
Aug 14, 2020 4.650 4.705 4.450 4.550 138,780 -0.13(-2.85%)
Aug 13, 2020 4.671 4.800 4.500 4.684 142,096 +0.08(+1.82%)
Aug 12, 2020 4.850 5.000 4.500 4.600 187,090 -0.20(-4.17%)
Aug 11, 2020 5.000 5.150 4.775 4.800 220,129 -0.45(-8.57%)
Aug 10, 2020 4.600 5.300 4.550 5.250 878,819 +0.66(+14.38%)
Aug 07, 2020 4.565 4.750 4.412 4.590 174,380 -0.01(-0.22%)
Aug 06, 2020 4.650 4.750 4.500 4.600 78,952 -0.05(-1.08%)
Aug 05, 2020 4.600 4.750 4.500 4.650 89,771 +0.10(+2.20%)
Aug 04, 2020 4.550 4.600 4.450 4.550 76,233 -0.05(-1.09%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.