Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dolphin Entertainment Inc (NQ: DLPN )

1.100 -0.010 (-0.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dolphin Entertainment Inc (NQ: DLPN )

Historical Prices