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 )

1.315 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Apr 30, 2021 12.46 12.87 10.93 11.11 1,902,000 -1.88(-14.47%)
Apr 29, 2021 11.65 14.74 11.40 12.99 13,140,059 +1.51(+13.15%)
Apr 28, 2021 11.21 11.94 10.72 11.48 982,578 +0.43(+3.89%)
Apr 27, 2021 11.73 12.23 11.00 11.05 1,262,374 -0.71(-6.04%)
Apr 26, 2021 11.01 12.27 10.62 11.76 3,742,357 -0.07(-0.59%)
Apr 23, 2021 9.500 12.97 9.250 11.83 10,038,200 +2.63(+28.59%)
Apr 22, 2021 9.110 10.52 8.920 9.200 2,652,653 +0.07(+0.77%)
Apr 21, 2021 8.420 9.220 8.340 9.130 647,308 +0.45(+5.18%)
Apr 20, 2021 8.210 9.840 8.200 8.680 2,267,491 +0.53(+6.50%)
Apr 19, 2021 8.930 9.120 8.050 8.150 677,421 -1.00(-10.93%)
Apr 16, 2021 9.500 9.750 8.680 9.150 1,362,100 +0.13(+1.44%)
Apr 15, 2021 9.800 10.00 8.620 9.020 1,511,476 -0.79(-8.05%)
Apr 14, 2021 9.860 10.35 9.370 9.810 1,463,808 -0.14(-1.41%)
Apr 13, 2021 9.750 10.49 9.690 9.950 776,082 +0.01(+0.10%)
Apr 12, 2021 10.47 10.55 9.710 9.940 1,265,287 -0.91(-8.39%)
Apr 09, 2021 12.38 12.38 10.57 10.85 1,953,400 -1.75(-13.89%)
Apr 08, 2021 13.95 14.20 12.15 12.60 2,863,937 -0.83(-6.18%)
Apr 07, 2021 12.38 13.95 12.05 13.43 2,436,707 +0.74(+5.83%)
Apr 06, 2021 11.70 13.25 11.68 12.69 1,965,564 +0.74(+6.19%)
Apr 05, 2021 13.13 13.51 11.55 11.95 2,149,638 -1.45(-10.82%)
Apr 01, 2021 13.01 14.50 12.10 13.40 3,879,100 +0.69(+5.43%)
Mar 31, 2021 12.40 13.80 12.16 12.71 1,967,001 +0.19(+1.52%)
Mar 30, 2021 13.50 13.58 12.02 12.52 3,065,711 -1.78(-12.45%)
Mar 29, 2021 15.80 17.80 14.00 14.30 12,335,778 +1.05(+7.92%)
Mar 26, 2021 16.48 16.75 12.70 13.25 5,573,800 -4.57(-25.65%)
Mar 25, 2021 14.80 18.89 13.83 17.82 14,929,633 -1.34(-6.99%)
Mar 24, 2021 29.02 32.50 18.53 19.16 51,184,744 -6.51(-25.36%)
Mar 23, 2021 10.70 18.33 10.10 25.67 173,186,480 +20.22(+371.01%)
Mar 22, 2021 5.750 5.750 5.300 5.450 134,737 -0.24(-4.22%)
Mar 19, 2021 5.010 5.690 5.000 5.690 264,200 +0.60(+11.79%)
Mar 18, 2021 5.230 5.500 5.040 5.090 183,377 -0.13(-2.49%)
Mar 17, 2021 4.950 5.400 4.810 5.220 53,005 +0.26(+5.24%)
Mar 16, 2021 5.180 5.707 4.910 4.960 189,640 -0.16(-3.13%)
Mar 15, 2021 4.500 5.190 4.500 5.120 119,061 +0.61(+13.53%)
Mar 12, 2021 4.720 4.800 4.500 4.510 24,800 -0.25(-5.25%)
Mar 11, 2021 4.400 4.900 4.400 4.760 127,623 +0.30(+6.73%)
Mar 10, 2021 4.510 4.760 4.370 4.460 38,061 -0.08(-1.76%)
Mar 09, 2021 4.600 4.660 4.280 4.540 66,819 -0.09(-1.94%)
Mar 08, 2021 4.080 4.640 3.910 4.630 80,941 +0.55(+13.48%)
Mar 05, 2021 4.070 4.140 3.800 4.080 84,800 +0.01(+0.25%)
Mar 04, 2021 4.520 4.580 4.030 4.070 134,935 -0.54(-11.71%)
Mar 03, 2021 4.660 4.770 4.520 4.610 67,069 -0.06(-1.28%)
Mar 02, 2021 5.030 5.030 4.670 4.670 46,915 -0.25(-5.08%)
Mar 01, 2021 4.700 4.980 4.700 4.920 80,583 +0.26(+5.58%)
Feb 26, 2021 4.830 4.980 4.550 4.660 74,800 -0.19(-3.92%)
Feb 25, 2021 5.050 5.150 4.820 4.850 86,654 -0.24(-4.72%)
Feb 24, 2021 5.110 5.400 5.090 5.090 64,395 +0.07(+1.39%)
Feb 23, 2021 5.300 5.580 4.930 5.020 221,286 -0.70(-12.24%)
Feb 22, 2021 5.550 5.890 5.500 5.720 139,303 -0.03(-0.52%)
Feb 19, 2021 5.600 5.960 5.400 5.750 369,500 +0.15(+2.68%)
Feb 18, 2021 5.100 5.690 5.100 5.600 548,651 +0.44(+8.53%)
Feb 17, 2021 4.850 5.260 4.750 5.160 583,849 +0.34(+7.05%)
Feb 16, 2021 4.980 5.180 4.680 4.820 693,968 -0.38(-7.31%)
Feb 12, 2021 5.500 5.600 4.880 5.200 1,082,600 -0.73(-12.31%)
Feb 11, 2021 4.910 7.500 4.610 5.930 10,770,178 +1.07(+22.02%)
Feb 10, 2021 5.030 5.140 4.620 4.860 443,869 -0.17(-3.38%)
Feb 09, 2021 4.590 5.100 4.590 5.030 334,628 +0.38(+8.17%)
Feb 08, 2021 4.550 4.710 4.500 4.650 338,415 +0.18(+4.03%)
Feb 05, 2021 4.200 4.540 3.960 4.470 596,100 +0.28(+6.68%)
Feb 04, 2021 4.050 4.230 4.010 4.190 199,741 +0.19(+4.75%)
Feb 03, 2021 3.890 4.100 3.890 4.000 153,572 +0.12(+3.09%)
Feb 02, 2021 3.830 4.000 3.830 3.880 138,817 +0.05(+1.31%)
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.