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 )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2020 4.450 4.550 4.350 4.350 203,776 -0.10(-2.25%)
Jun 29, 2020 4.450 4.650 4.400 4.450 216,738 +0.11(+2.58%)
Jun 26, 2020 4.600 4.675 4.250 4.338 345,240 -0.24(-5.28%)
Jun 25, 2020 4.750 4.750 4.558 4.580 299,657 -0.22(-4.58%)
Jun 24, 2020 4.900 5.250 4.650 4.800 701,299 +0.05(+1.05%)
Jun 23, 2020 4.750 5.100 4.550 4.750 537,154 +0.10(+2.15%)
Jun 22, 2020 4.750 4.850 4.500 4.650 442,795 -0.23(-4.73%)
Jun 19, 2020 4.550 5.750 4.545 4.881 2,248,280 +0.48(+10.93%)
Jun 18, 2020 4.500 4.600 4.300 4.400 372,640 -0.15(-3.30%)
Jun 17, 2020 5.350 5.850 4.500 4.550 1,240,975 -0.50(-9.90%)
Jun 16, 2020 4.500 5.450 4.350 5.050 1,858,463 +0.75(+17.44%)
Jun 15, 2020 4.000 4.500 3.900 4.300 251,378 +0.00(+0.00%)
Jun 12, 2020 4.800 4.899 3.850 4.300 445,800 -0.25(-5.49%)
Jun 11, 2020 4.450 5.200 4.450 4.550 439,624 -0.80(-14.95%)
Jun 10, 2020 5.650 5.900 5.100 5.350 635,288 -0.20(-3.60%)
Jun 09, 2020 6.100 6.500 5.100 5.550 852,465 -0.15(-2.63%)
Jun 08, 2020 5.450 6.100 5.100 5.700 1,135,330 +0.80(+16.33%)
Jun 05, 2020 5.500 5.650 4.550 4.900 2,242,800 -3.30(-40.24%)
Jun 04, 2020 9.450 12.45 6.850 8.200 6,197,581 +3.75(+84.27%)
Jun 03, 2020 2.950 5.950 2.750 4.450 1,955,985 +1.51(+51.10%)
Jun 02, 2020 2.600 3.295 2.550 2.945 171,916 +0.29(+11.13%)
Jun 01, 2020 2.625 2.700 2.518 2.650 16,844 +0.15(+6.00%)
May 29, 2020 2.700 2.900 2.400 2.500 38,640 -0.17(-6.28%)
May 28, 2020 2.756 2.824 2.667 2.667 12,222 -0.06(-2.34%)
May 27, 2020 2.750 2.765 2.600 2.732 24,364 +0.06(+2.11%)
May 26, 2020 2.850 2.862 2.605 2.675 16,657 -0.11(-3.95%)
May 22, 2020 2.800 2.875 2.616 2.785 34,980 -0.09(-3.20%)
May 21, 2020 2.900 3.284 2.602 2.877 183,730 -0.32(-10.09%)
May 20, 2020 2.300 3.900 2.300 3.200 732,382 +0.79(+32.59%)
May 19, 2020 2.313 2.465 2.313 2.413 1,608 +0.01(+0.56%)
May 18, 2020 2.400 2.500 2.400 2.400 11,912 +0.09(+4.12%)
May 15, 2020 2.475 2.750 2.250 2.305 46,120 -0.28(-10.78%)
May 14, 2020 2.650 2.750 2.461 2.583 2,801 -0.02(-0.63%)
May 13, 2020 2.750 2.768 2.451 2.600 13,432 -0.10(-3.70%)
May 12, 2020 2.850 2.850 2.550 2.700 6,067 +0.00(+0.00%)
May 11, 2020 2.650 2.900 2.510 2.700 4,201 -0.00(-0.02%)
May 08, 2020 2.650 2.850 2.650 2.700 8,920 +0.05(+1.92%)
May 07, 2020 2.500 2.750 2.500 2.650 2,997 +0.19(+7.70%)
May 06, 2020 2.550 2.550 2.300 2.460 26,452 +0.11(+4.53%)
May 05, 2020 2.400 2.501 2.352 2.353 9,253 +0.00(+0.09%)
May 04, 2020 2.350 2.400 2.312 2.352 1,263 -0.05(-2.02%)
May 01, 2020 2.425 2.435 2.400 2.400 1,800 -0.08(-3.03%)
Apr 30, 2020 2.517 2.600 2.425 2.475 9,158 -0.04(-1.67%)
Apr 29, 2020 2.550 2.599 2.425 2.517 13,233 -0.03(-1.29%)
Apr 28, 2020 2.600 2.600 2.300 2.550 13,720 +0.15(+6.25%)
Apr 27, 2020 2.650 2.650 2.300 2.400 8,490 -0.10(-4.00%)
Apr 24, 2020 2.550 2.650 2.251 2.500 4,200 +0.10(+4.17%)
Apr 23, 2020 2.550 2.550 2.300 2.400 5,649 -0.10(-4.00%)
Apr 22, 2020 2.310 2.512 2.200 2.500 18,729 +0.30(+13.64%)
Apr 21, 2020 2.325 2.325 2.107 2.200 3,053 -0.15(-6.38%)
Apr 20, 2020 2.350 2.350 2.200 2.350 5,118 -0.05(-2.06%)
Apr 17, 2020 2.400 2.400 2.150 2.400 13,560 +0.15(+6.64%)
Apr 16, 2020 2.250 2.400 2.100 2.250 9,235 +0.00(+0.18%)
Apr 15, 2020 2.400 2.400 1.960 2.246 3,457 -0.11(-4.83%)
Apr 14, 2020 2.462 2.500 2.083 2.360 9,572 -0.06(-2.68%)
Apr 13, 2020 2.513 2.513 2.300 2.425 5,675 -0.08(-3.00%)
Apr 09, 2020 3.000 3.000 2.439 2.500 15,780 +0.17(+7.18%)
Apr 08, 2020 2.600 2.600 2.333 2.333 6,891 -0.22(-8.55%)
Apr 07, 2020 2.756 2.756 2.450 2.550 4,635 -0.07(-2.84%)
Apr 06, 2020 2.866 2.866 2.400 2.625 12,254 -0.07(-2.69%)
Apr 03, 2020 2.875 3.125 2.550 2.697 9,440 +0.01(+0.24%)
Apr 02, 2020 2.950 2.950 2.500 2.691 6,022 -0.26(-8.78%)
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.