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 )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2021 3.880 3.940 3.820 3.830 149,816 -0.05(-1.29%)
Jan 29, 2021 4.030 4.080 3.800 3.880 322,400 -0.22(-5.37%)
Jan 28, 2021 4.440 4.460 4.050 4.100 491,514 -0.73(-15.11%)
Jan 27, 2021 4.330 4.980 4.050 4.830 2,156,221 +0.78(+19.26%)
Jan 26, 2021 4.100 4.100 3.970 4.050 274,610 -0.01(-0.25%)
Jan 25, 2021 4.150 4.290 3.830 4.060 309,274 -0.06(-1.46%)
Jan 22, 2021 3.950 4.250 3.810 4.120 521,600 +0.14(+3.52%)
Jan 21, 2021 3.940 3.980 3.760 3.980 232,472 +0.11(+2.84%)
Jan 20, 2021 3.950 3.984 3.718 3.870 273,424 -0.07(-1.78%)
Jan 19, 2021 3.990 3.990 3.760 3.940 359,020 -0.05(-1.25%)
Jan 15, 2021 4.030 4.050 3.860 3.990 596,500 -0.05(-1.24%)
Jan 14, 2021 4.140 4.280 4.000 4.040 673,490 -0.03(-0.74%)
Jan 13, 2021 4.220 4.400 4.020 4.070 737,312 -0.54(-11.71%)
Jan 12, 2021 3.720 5.500 3.630 4.610 9,063,110 +0.98(+27.00%)
Jan 11, 2021 3.710 3.780 3.510 3.630 68,203 -0.06(-1.63%)
Jan 08, 2021 3.590 3.750 3.519 3.690 82,000 +0.11(+3.07%)
Jan 07, 2021 3.490 3.860 3.470 3.580 105,380 +0.13(+3.77%)
Jan 06, 2021 3.590 3.660 3.450 3.450 39,771 -0.16(-4.43%)
Jan 05, 2021 3.360 3.690 3.360 3.610 136,533 +0.22(+6.49%)
Jan 04, 2021 3.480 3.480 3.300 3.390 54,802 -0.01(-0.29%)
Dec 31, 2020 3.400 3.400 3.400 158,135 +0.12(+3.66%)
Dec 30, 2020 3.270 3.430 3.230 3.280 158,135 +0.03(+0.92%)
Dec 29, 2020 3.450 3.480 3.200 3.250 113,371 -0.16(-4.69%)
Dec 28, 2020 3.560 3.730 3.410 3.410 109,755 -0.17(-4.75%)
Dec 24, 2020 3.650 3.730 3.540 3.580 43,800 -0.08(-2.19%)
Dec 23, 2020 3.820 3.840 3.510 3.660 136,919 -0.10(-2.66%)
Dec 22, 2020 3.540 3.970 3.540 3.760 236,617 +0.18(+5.03%)
Dec 21, 2020 3.510 3.700 3.480 3.580 60,978 +0.04(+1.13%)
Dec 18, 2020 3.580 3.730 3.520 3.540 125,500 -0.04(-1.12%)
Dec 17, 2020 3.640 3.640 3.555 3.580 35,773 -0.03(-0.83%)
Dec 16, 2020 3.580 3.630 3.480 3.610 58,724 +0.04(+1.12%)
Dec 15, 2020 3.530 3.600 3.390 3.570 65,198 +0.07(+2.00%)
Dec 14, 2020 3.440 3.650 3.420 3.500 175,534 +0.02(+0.57%)
Dec 11, 2020 3.420 3.650 3.330 3.480 264,900 +0.07(+2.05%)
Dec 10, 2020 3.450 3.480 3.380 3.410 51,983 -0.04(-1.16%)
Dec 09, 2020 3.790 3.790 3.260 3.450 343,168 -0.36(-9.45%)
Dec 08, 2020 3.970 4.020 3.620 3.810 169,511 -0.17(-4.27%)
Dec 07, 2020 3.600 4.050 3.510 3.980 505,008 +0.36(+9.94%)
Dec 04, 2020 3.620 3.630 3.510 3.620 117,900 +0.06(+1.69%)
Dec 03, 2020 3.540 3.700 3.460 3.560 182,137 +0.03(+0.85%)
Dec 02, 2020 3.340 3.560 3.210 3.530 424,572 +0.18(+5.37%)
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.