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 )

1.280 +0.040 (+3.23%)
Streaming Delayed Price Updated: 3:00 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 (%)
May 28, 2021 8.700 8.950 8.485 8.560 210,825 -0.11(-1.27%)
May 27, 2021 8.760 8.970 8.411 8.670 721,368 -0.40(-4.41%)
May 26, 2021 8.250 9.360 8.250 9.070 3,032,634 +1.01(+12.53%)
May 25, 2021 8.290 8.540 8.020 8.060 263,890 -0.11(-1.35%)
May 24, 2021 8.560 8.700 8.170 8.170 297,527 -0.38(-4.44%)
May 21, 2021 8.900 8.900 8.260 8.550 392,814 -0.13(-1.50%)
May 20, 2021 8.530 9.230 8.360 8.680 656,748 +0.31(+3.70%)
May 19, 2021 8.030 8.600 8.000 8.370 265,178 -0.35(-4.01%)
May 18, 2021 10.25 10.26 8.510 8.720 1,019,760 -0.89(-9.26%)
May 17, 2021 8.750 9.760 8.340 9.610 911,014 +0.55(+6.07%)
May 14, 2021 8.420 9.120 8.330 9.060 408,924 +0.65(+7.73%)
May 13, 2021 8.330 8.590 7.600 8.410 333,733 +0.17(+2.06%)
May 12, 2021 8.620 9.130 8.210 8.240 851,117 -0.51(-5.83%)
May 11, 2021 8.000 9.120 7.800 8.750 364,660 +0.18(+2.10%)
May 10, 2021 9.390 9.480 8.500 8.570 331,355 -0.88(-9.31%)
May 07, 2021 9.620 10.09 9.410 9.450 339,106 -0.10(-1.05%)
May 06, 2021 9.770 9.900 9.110 9.550 295,508 -0.15(-1.55%)
May 05, 2021 10.13 10.21 9.500 9.700 458,319 -0.37(-3.67%)
May 04, 2021 10.24 10.40 9.030 10.07 1,374,284 -0.24(-2.33%)
May 03, 2021 11.05 11.25 10.31 10.31 996,345 -0.80(-7.20%)
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%)
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.