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 (%)
Jul 31, 2023 2.150 2.210 2.084 2.160 33,548 +0.12(+5.88%)
Jul 28, 2023 2.040 2.120 2.010 2.040 32,528 +0.02(+0.96%)
Jul 27, 2023 2.100 2.110 1.980 2.021 58,727 -0.14(-6.45%)
Jul 26, 2023 2.104 2.210 2.010 2.160 33,732 +0.00(+0.00%)
Jul 25, 2023 2.160 2.220 2.070 2.160 47,205 +0.00(+0.00%)
Jul 24, 2023 2.120 2.180 2.026 2.160 26,305 +0.07(+3.35%)
Jul 21, 2023 1.960 2.140 1.930 2.090 43,587 +0.07(+3.47%)
Jul 20, 2023 1.980 2.020 1.908 2.020 60,224 -0.02(-0.98%)
Jul 19, 2023 1.960 2.040 1.890 2.040 68,947 +0.06(+3.03%)
Jul 18, 2023 1.990 2.000 1.906 1.980 27,345 -0.02(-1.00%)
Jul 17, 2023 1.810 2.090 1.810 2.000 103,597 +0.13(+6.95%)
Jul 14, 2023 2.050 2.050 1.860 1.870 114,805 -0.21(-10.10%)
Jul 13, 2023 2.080 2.080 1.950 2.080 73,336 -0.05(-2.35%)
Jul 12, 2023 2.050 2.410 2.000 2.130 200,389 +0.08(+3.90%)
Jul 11, 2023 2.130 2.130 2.000 2.050 36,418 -0.05(-2.38%)
Jul 10, 2023 1.992 2.200 1.992 2.100 49,969 +0.00(+0.00%)
Jul 07, 2023 2.010 2.120 1.890 2.100 60,200 +0.06(+2.69%)
Jul 06, 2023 2.000 2.080 1.900 2.045 127,507 -0.04(-2.15%)
Jul 05, 2023 2.200 2.200 1.960 2.090 228,691 -0.01(-0.48%)
Jul 03, 2023 1.677 2.120 1.677 2.100 213,778 +0.38(+22.09%)
Jun 30, 2023 1.790 1.790 1.660 1.720 20,808 -0.03(-1.43%)
Jun 29, 2023 1.770 1.840 1.690 1.745 54,280 -0.01(-0.85%)
Jun 28, 2023 1.750 1.830 1.610 1.760 67,741 +0.06(+3.53%)
Jun 27, 2023 1.830 1.850 1.700 1.700 26,123 -0.17(-9.05%)
Jun 26, 2023 1.850 1.869 1.760 1.869 23,968 -0.03(-1.63%)
Jun 23, 2023 1.830 1.920 1.820 1.900 24,433 +0.03(+1.60%)
Jun 22, 2023 1.870 1.970 1.820 1.870 34,899 -0.01(-0.53%)
Jun 21, 2023 1.990 1.990 1.880 1.880 11,973 -0.11(-5.53%)
Jun 20, 2023 2.070 2.080 1.960 1.990 46,939 -0.08(-3.86%)
Jun 16, 2023 1.890 2.100 1.875 2.070 85,510 +0.17(+8.95%)
Jun 15, 2023 1.940 1.970 1.800 1.900 51,284 -0.09(-4.52%)
Jun 14, 2023 2.010 2.050 1.924 1.990 16,008 -0.02(-1.00%)
Jun 13, 2023 2.010 2.090 2.000 2.010 23,593 -0.05(-2.43%)
Jun 12, 2023 2.180 2.180 2.000 2.060 27,565 -0.10(-4.63%)
Jun 09, 2023 2.400 2.400 2.110 2.160 41,780 -0.23(-9.62%)
Jun 08, 2023 2.310 2.410 2.235 2.390 15,232 +0.04(+1.70%)
Jun 07, 2023 2.180 2.480 2.040 2.350 63,331 +0.14(+6.33%)
Jun 06, 2023 2.040 2.240 2.011 2.210 22,996 +0.07(+3.27%)
Jun 05, 2023 2.110 2.140 2.001 2.140 29,798 +0.06(+2.88%)
Jun 02, 2023 1.890 2.080 1.870 2.080 45,199 +0.16(+8.33%)
Jun 01, 2023 1.900 1.920 1.850 1.920 27,346 +0.02(+1.05%)
May 31, 2023 1.804 1.935 1.750 1.900 32,254 +0.09(+4.97%)
May 30, 2023 1.820 1.890 1.760 1.810 27,459 -0.00(-0.28%)
May 26, 2023 1.910 1.913 1.800 1.815 35,613 -0.10(-5.47%)
May 25, 2023 2.040 2.090 1.910 1.920 34,410 -0.11(-5.42%)
May 24, 2023 2.110 2.190 2.000 2.030 23,631 -0.08(-3.79%)
May 23, 2023 2.070 2.140 2.026 2.110 33,794 -0.05(-2.31%)
May 22, 2023 2.080 2.180 2.000 2.160 57,087 +0.05(+2.37%)
May 19, 2023 2.150 2.150 2.040 2.110 23,020 -0.02(-0.94%)
May 18, 2023 2.107 2.135 2.050 2.130 29,374 +0.00(+0.00%)
May 17, 2023 2.110 2.150 2.030 2.130 30,497 -0.02(-0.93%)
May 16, 2023 2.280 2.480 2.050 2.150 51,379 -0.15(-6.52%)
May 15, 2023 2.130 2.420 2.090 2.300 46,787 +0.13(+6.00%)
May 12, 2023 2.288 2.288 2.090 2.170 26,953 -0.12(-5.24%)
May 11, 2023 2.250 2.290 2.120 2.290 36,687 +0.09(+4.09%)
May 10, 2023 2.235 2.236 2.100 2.200 43,197 -0.01(-0.45%)
May 09, 2023 2.170 2.240 2.070 2.210 24,397 +0.04(+1.84%)
May 08, 2023 2.140 2.210 2.110 2.170 28,317 -0.01(-0.46%)
May 05, 2023 2.120 2.200 2.030 2.180 46,557 +0.11(+5.31%)
May 04, 2023 2.050 2.070 1.910 2.070 64,738 +0.04(+1.97%)
May 03, 2023 1.980 2.080 1.900 2.030 61,746 +0.04(+2.01%)
May 02, 2023 1.877 1.996 1.860 1.990 27,712 +0.08(+4.19%)
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.