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 (%)
Oct 31, 2023 1.650 1.740 1.600 1.600 90,642 -0.05(-3.03%)
Oct 30, 2023 1.640 1.743 1.640 1.650 53,561 +0.11(+6.97%)
Oct 27, 2023 1.646 1.646 1.530 1.542 9,596 -0.13(-7.63%)
Oct 26, 2023 1.700 1.710 1.670 1.670 4,599 -0.04(-2.34%)
Oct 25, 2023 1.690 1.750 1.630 1.710 12,552 +0.03(+1.79%)
Oct 24, 2023 1.760 1.800 1.680 1.680 12,512 -0.12(-6.93%)
Oct 23, 2023 1.750 1.805 1.750 1.805 1,197 +0.04(+2.56%)
Oct 20, 2023 1.700 1.760 1.700 1.760 2,784 +0.06(+3.53%)
Oct 19, 2023 1.850 1.850 1.700 1.700 3,379 -0.01(-0.58%)
Oct 18, 2023 1.760 1.790 1.704 1.710 6,084 -0.05(-2.84%)
Oct 17, 2023 1.860 1.870 1.760 1.760 26,149 -0.11(-5.88%)
Oct 16, 2023 1.900 1.985 1.840 1.870 12,606 +0.02(+1.08%)
Oct 13, 2023 2.000 2.000 1.850 1.850 11,829 -0.06(-3.14%)
Oct 12, 2023 1.860 2.000 1.860 1.910 2,306 +0.00(+0.00%)
Oct 11, 2023 1.960 1.990 1.910 1.910 5,966 -0.10(-4.98%)
Oct 10, 2023 2.000 2.070 2.000 2.010 25,333 -0.00(-0.10%)
Oct 09, 2023 2.070 2.070 2.010 2.012 3,086 -0.04(-1.85%)
Oct 06, 2023 1.950 2.070 1.950 2.050 60,645 +0.10(+5.13%)
Oct 05, 2023 2.000 2.010 1.850 1.950 20,366 -0.02(-1.02%)
Oct 04, 2023 1.830 1.970 1.801 1.970 11,393 +0.11(+6.18%)
Oct 03, 2023 1.840 1.855 1.811 1.855 3,095 +0.05(+2.50%)
Oct 02, 2023 1.750 1.850 1.750 1.810 12,350 +0.01(+0.56%)
Sep 29, 2023 1.750 1.810 1.750 1.800 7,627 +0.02(+1.12%)
Sep 28, 2023 1.800 1.890 1.764 1.780 16,443 -0.02(-1.11%)
Sep 27, 2023 1.730 1.890 1.730 1.800 14,510 +0.06(+3.45%)
Sep 26, 2023 1.670 1.800 1.670 1.740 21,206 +0.08(+4.82%)
Sep 25, 2023 1.650 1.690 1.660 1.660 3,343 +0.02(+1.22%)
Sep 22, 2023 1.630 1.690 1.630 1.640 13,984 +0.00(+0.00%)
Sep 21, 2023 1.580 1.700 1.580 1.640 28,395 +0.06(+3.80%)
Sep 20, 2023 1.550 1.650 1.513 1.580 22,840 +0.08(+5.33%)
Sep 19, 2023 1.430 1.610 1.430 1.500 35,140 +0.01(+0.67%)
Sep 18, 2023 1.650 1.650 1.490 1.490 17,046 -0.11(-6.88%)
Sep 15, 2023 1.640 1.699 1.600 1.600 29,904 -0.07(-4.19%)
Sep 14, 2023 1.680 1.730 1.610 1.670 14,467 -0.03(-1.76%)
Sep 13, 2023 1.730 1.740 1.700 1.700 6,459 -0.01(-0.58%)
Sep 12, 2023 1.680 1.740 1.680 1.710 3,494 +0.01(+0.59%)
Sep 11, 2023 1.700 1.740 1.640 1.700 8,815 -0.02(-1.16%)
Sep 08, 2023 1.590 1.760 1.520 1.720 15,458 +0.06(+3.61%)
Sep 07, 2023 1.660 1.660 1.615 1.660 3,020 -0.01(-0.60%)
Sep 06, 2023 1.707 1.707 1.607 1.670 16,587 +0.01(+0.60%)
Sep 05, 2023 1.790 1.790 1.650 1.660 20,093 -0.14(-7.78%)
Sep 01, 2023 1.820 1.850 1.780 1.800 14,491 -0.04(-2.17%)
Aug 31, 2023 1.850 1.875 1.810 1.840 23,304 -0.05(-2.65%)
Aug 30, 2023 1.830 1.890 1.801 1.890 5,746 +0.06(+3.28%)
Aug 29, 2023 1.850 1.854 1.820 1.830 3,615 -0.02(-1.08%)
Aug 28, 2023 1.770 1.890 1.750 1.850 20,607 +0.07(+3.93%)
Aug 25, 2023 1.800 1.820 1.750 1.780 27,254 -0.09(-4.81%)
Aug 24, 2023 1.830 1.890 1.780 1.870 20,994 +0.09(+5.06%)
Aug 23, 2023 1.680 1.790 1.650 1.780 28,934 +0.09(+5.33%)
Aug 22, 2023 1.710 1.750 1.680 1.690 26,887 -0.06(-3.43%)
Aug 21, 2023 1.734 1.770 1.712 1.750 8,558 +0.01(+0.57%)
Aug 18, 2023 1.685 1.750 1.681 1.740 18,759 +0.04(+2.35%)
Aug 17, 2023 1.690 1.730 1.680 1.700 34,527 +0.00(+0.00%)
Aug 16, 2023 1.720 1.740 1.681 1.700 30,132 -0.03(-1.73%)
Aug 15, 2023 1.720 1.790 1.677 1.730 82,737 -0.21(-10.82%)
Aug 14, 2023 1.810 1.940 1.714 1.940 64,246 +0.14(+7.78%)
Aug 11, 2023 1.900 1.905 1.760 1.800 34,462 -0.03(-1.64%)
Aug 10, 2023 1.950 1.960 1.810 1.830 44,579 -0.13(-6.63%)
Aug 09, 2023 1.970 1.970 1.850 1.960 11,641 +0.00(+0.00%)
Aug 08, 2023 1.910 1.990 1.850 1.960 34,376 +0.00(+0.00%)
Aug 07, 2023 2.000 2.000 1.870 1.960 26,391 -0.01(-0.51%)
Aug 04, 2023 1.980 2.070 1.930 1.970 50,577 -0.07(-3.43%)
Aug 03, 2023 2.020 2.070 1.951 2.040 14,152 -0.05(-2.39%)
Aug 02, 2023 2.090 2.100 2.030 2.090 25,778 -0.02(-0.95%)
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.