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 29, 2024 1.210 1.319 1.200 1.315 142,309 +0.11(+9.58%)
Apr 26, 2024 1.150 1.240 1.150 1.200 35,039 +0.02(+1.69%)
Apr 25, 2024 1.140 1.200 1.140 1.180 43,651 +0.02(+1.72%)
Apr 24, 2024 1.200 1.210 1.110 1.160 40,781 -0.05(-3.73%)
Apr 23, 2024 1.240 1.240 1.190 1.205 25,899 -0.00(-0.41%)
Apr 22, 2024 1.240 1.250 1.150 1.210 40,196 +0.02(+1.68%)
Apr 19, 2024 1.200 1.210 1.190 1.190 25,571 -0.01(-0.83%)
Apr 18, 2024 1.200 1.230 1.200 1.200 21,081 -0.02(-1.64%)
Apr 17, 2024 1.190 1.250 1.190 1.220 31,314 +0.03(+2.52%)
Apr 16, 2024 1.280 1.280 1.180 1.190 57,942 -0.07(-5.56%)
Apr 15, 2024 1.250 1.270 1.240 1.260 7,000 +0.02(+1.25%)
Apr 12, 2024 1.230 1.245 1.230 1.244 1,920 +0.02(+2.01%)
Apr 11, 2024 1.215 1.240 1.207 1.220 10,405 -0.01(-0.81%)
Apr 10, 2024 1.210 1.230 1.179 1.230 17,387 +0.05(+4.24%)
Apr 09, 2024 1.170 1.250 1.150 1.180 46,498 -0.02(-1.67%)
Apr 08, 2024 1.150 1.200 1.150 1.200 16,858 +0.05(+4.35%)
Apr 05, 2024 1.180 1.180 1.030 1.150 245,018 -0.05(-4.17%)
Apr 04, 2024 1.170 1.240 1.170 1.200 35,118 +0.01(+0.84%)
Apr 03, 2024 1.300 1.310 0.9975 1.190 267,192 -0.15(-11.19%)
Apr 02, 2024 1.375 1.375 1.300 1.340 49,226 -0.05(-3.60%)
Apr 01, 2024 1.460 1.520 1.370 1.390 152,544 -0.07(-4.79%)
Mar 28, 2024 1.370 1.500 1.370 1.460 88,244 +0.06(+4.29%)
Mar 27, 2024 1.380 1.420 1.380 1.400 10,193 +0.03(+2.19%)
Mar 26, 2024 1.370 1.435 1.346 1.370 33,531 -0.03(-2.14%)
Mar 25, 2024 1.340 1.440 1.333 1.400 46,961 +0.04(+2.94%)
Mar 22, 2024 1.331 1.375 1.330 1.360 18,176 +0.03(+2.26%)
Mar 21, 2024 1.350 1.400 1.310 1.330 11,350 +0.03(+2.31%)
Mar 20, 2024 1.350 1.355 1.270 1.300 9,460 +0.03(+2.36%)
Mar 19, 2024 1.310 1.350 1.265 1.270 45,862 -0.05(-3.79%)
Mar 18, 2024 1.300 1.380 1.290 1.320 18,437 +0.02(+1.54%)
Mar 15, 2024 1.310 1.330 1.290 1.300 29,446 -0.01(-0.76%)
Mar 14, 2024 1.300 1.314 1.290 1.310 85,984 +0.00(+0.00%)
Mar 13, 2024 1.330 1.360 1.300 1.310 33,571 -0.02(-1.50%)
Mar 12, 2024 1.360 1.365 1.300 1.330 7,101 -0.03(-2.21%)
Mar 11, 2024 1.370 1.410 1.340 1.360 22,371 +0.03(+2.26%)
Mar 08, 2024 1.320 1.350 1.300 1.330 19,542 +0.02(+1.53%)
Mar 07, 2024 1.300 1.350 1.300 1.310 8,549 -0.01(-0.76%)
Mar 06, 2024 1.325 1.370 1.300 1.320 18,890 -0.01(-1.12%)
Mar 05, 2024 1.400 1.490 1.310 1.335 149,164 -0.06(-4.64%)
Mar 04, 2024 1.330 1.430 1.280 1.400 30,704 +0.06(+4.48%)
Mar 01, 2024 1.300 1.380 1.280 1.340 22,416 +0.01(+0.75%)
Feb 29, 2024 1.370 1.390 1.280 1.330 58,868 -0.04(-2.92%)
Feb 28, 2024 1.310 1.400 1.300 1.370 18,689 +0.09(+7.03%)
Feb 27, 2024 1.210 1.370 1.210 1.280 44,745 +0.04(+3.23%)
Feb 26, 2024 1.260 1.290 1.240 1.240 21,268 -0.05(-3.51%)
Feb 23, 2024 1.230 1.306 1.200 1.285 31,768 +0.02(+1.19%)
Feb 22, 2024 1.220 1.314 1.220 1.270 18,296 -0.04(-3.05%)
Feb 21, 2024 1.251 1.345 1.251 1.310 6,661 +0.00(+0.00%)
Feb 20, 2024 1.190 1.360 1.190 1.310 29,186 +0.08(+6.50%)
Feb 16, 2024 1.367 1.367 0.9550 1.230 276,332 -0.15(-10.87%)
Feb 15, 2024 1.400 1.440 1.380 1.380 14,008 -0.06(-4.17%)
Feb 14, 2024 1.360 1.440 1.350 1.440 38,841 +0.05(+3.40%)
Feb 13, 2024 1.424 1.430 1.270 1.393 30,086 -0.08(-5.27%)
Feb 12, 2024 1.512 1.555 1.420 1.470 22,159 -0.03(-2.00%)
Feb 09, 2024 1.575 1.620 1.443 1.500 55,995 -0.07(-4.46%)
Feb 08, 2024 1.390 1.620 1.390 1.570 96,005 +0.16(+11.35%)
Feb 07, 2024 1.448 1.448 1.390 1.410 25,316 +0.00(+0.00%)
Feb 06, 2024 1.400 1.420 1.400 1.410 10,865 +0.01(+0.71%)
Feb 05, 2024 1.400 1.430 1.400 1.400 3,321 -0.04(-2.78%)
Feb 02, 2024 1.390 1.490 1.380 1.440 25,746 +0.00(+0.00%)
Feb 01, 2024 1.400 1.490 1.380 1.440 20,718 +0.03(+2.13%)
Jan 31, 2024 1.430 1.489 1.370 1.410 109,836 -0.01(-0.70%)
Jan 30, 2024 1.450 1.520 1.420 1.420 13,196 -0.03(-2.07%)
Jan 29, 2024 1.430 1.500 1.410 1.450 10,758 +0.02(+1.13%)
Jan 26, 2024 1.411 1.500 1.410 1.434 19,407 -0.02(-1.46%)
Jan 25, 2024 1.500 1.640 1.400 1.455 48,383 -0.00(-0.34%)
Jan 24, 2024 1.550 1.550 1.440 1.460 37,843 -0.04(-2.67%)
Jan 23, 2024 1.440 1.500 1.339 1.500 26,214 +0.06(+4.17%)
Jan 22, 2024 1.460 1.500 1.400 1.440 34,973 -0.06(-4.00%)
Jan 19, 2024 1.500 1.540 1.450 1.500 30,215 +0.00(+0.00%)
Jan 18, 2024 1.660 1.660 1.460 1.500 20,475 -0.07(-4.46%)
Jan 17, 2024 1.560 1.573 1.525 1.570 21,056 -0.03(-1.88%)
Jan 16, 2024 1.583 1.658 1.530 1.600 42,279 -0.07(-4.19%)
Jan 12, 2024 1.670 1.670 1.560 1.670 40,935 +0.07(+4.37%)
Jan 11, 2024 1.551 1.680 1.540 1.600 70,619 +0.02(+1.27%)
Jan 10, 2024 1.553 1.580 1.553 1.580 44,492 -0.02(-1.25%)
Jan 09, 2024 1.610 1.660 1.550 1.600 43,578 -0.08(-4.76%)
Jan 08, 2024 1.560 1.680 1.560 1.680 25,398 +0.05(+3.07%)
Jan 05, 2024 1.700 1.700 1.595 1.630 58,195 -0.06(-3.55%)
Jan 04, 2024 1.660 1.690 1.520 1.690 43,355 +0.07(+4.32%)
Jan 03, 2024 1.710 1.710 1.530 1.620 48,588 -0.10(-5.81%)
Jan 02, 2024 1.720 1.744 1.710 1.720 8,208 +0.01(+0.58%)
Dec 29, 2023 1.720 1.727 1.700 1.710 20,534 -0.01(-0.58%)
Dec 28, 2023 1.750 1.790 1.660 1.720 26,514 -0.03(-1.71%)
Dec 27, 2023 1.750 1.750 1.713 1.750 6,529 +0.04(+2.34%)
Dec 26, 2023 1.637 1.720 1.610 1.710 16,382 +0.06(+3.64%)
Dec 22, 2023 1.610 1.650 1.571 1.650 17,294 +0.11(+7.14%)
Dec 21, 2023 1.520 1.610 1.520 1.540 20,131 +0.00(+0.00%)
Dec 20, 2023 1.500 1.590 1.500 1.540 24,106 +0.04(+2.67%)
Dec 19, 2023 1.560 1.600 1.485 1.500 94,224 -0.08(-5.06%)
Dec 18, 2023 1.670 1.670 1.580 1.580 16,037 -0.11(-6.51%)
Dec 15, 2023 1.720 1.720 1.640 1.690 83,868 +0.08(+4.97%)
Dec 14, 2023 1.650 1.740 1.610 1.610 35,840 -0.03(-1.83%)
Dec 13, 2023 1.710 1.720 1.610 1.640 21,920 -0.08(-4.65%)
Dec 12, 2023 1.780 1.790 1.710 1.720 21,150 -0.03(-1.71%)
Dec 11, 2023 1.840 1.849 1.722 1.750 21,208 -0.05(-2.78%)
Dec 08, 2023 1.650 1.800 1.625 1.800 50,523 +0.17(+10.43%)
Dec 07, 2023 1.590 1.710 1.590 1.630 37,052 +0.04(+2.52%)
Dec 06, 2023 1.685 1.685 1.590 1.590 34,624 +0.00(+0.00%)
Dec 05, 2023 1.560 1.660 1.560 1.590 22,539 -0.03(-1.85%)
Dec 04, 2023 1.730 1.750 1.591 1.620 24,129 -0.01(-0.61%)
Dec 01, 2023 1.520 1.660 1.480 1.630 44,887 +0.06(+3.82%)
Nov 30, 2023 1.690 1.770 1.570 1.570 43,697 -0.12(-7.10%)
Nov 29, 2023 1.620 1.700 1.620 1.690 16,829 +0.00(+0.30%)
Nov 28, 2023 1.680 1.705 1.590 1.685 15,032 +0.03(+1.81%)
Nov 27, 2023 1.490 1.680 1.470 1.655 21,605 +0.15(+9.60%)
Nov 24, 2023 1.500 1.550 1.500 1.510 1,734 +0.02(+1.34%)
Nov 22, 2023 1.430 1.540 1.430 1.490 12,400 +0.02(+1.36%)
Nov 21, 2023 1.501 1.501 1.410 1.470 44,894 -0.02(-1.34%)
Nov 20, 2023 1.627 1.627 1.410 1.490 45,089 -0.11(-6.88%)
Nov 17, 2023 1.610 1.650 1.600 1.600 4,875 +0.06(+3.90%)
Nov 16, 2023 1.490 1.650 1.450 1.540 35,603 +0.01(+0.65%)
Nov 15, 2023 1.370 1.550 1.370 1.530 26,336 +0.04(+2.68%)
Nov 14, 2023 1.490 1.526 1.450 1.490 16,965 +0.00(+0.00%)
Nov 13, 2023 1.480 1.498 1.480 1.490 4,752 -0.01(-0.67%)
Nov 10, 2023 1.550 1.560 1.400 1.500 38,573 +0.00(+0.00%)
Nov 09, 2023 1.540 1.570 1.465 1.500 19,100 -0.06(-3.85%)
Nov 08, 2023 1.560 1.580 1.540 1.560 4,102 +0.01(+0.65%)
Nov 07, 2023 1.600 1.600 1.530 1.550 27,122 -0.05(-3.13%)
Nov 06, 2023 1.610 1.635 1.600 1.600 3,369 -0.01(-0.62%)
Nov 03, 2023 1.620 1.660 1.600 1.610 13,091 +0.00(+0.00%)
Nov 02, 2023 1.690 1.690 1.600 1.610 4,233 +0.01(+0.63%)
Nov 01, 2023 1.665 1.665 1.600 1.600 68,730 +0.00(+0.00%)
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%)
Aug 01, 2023 2.190 2.220 2.070 2.110 16,191 -0.05(-2.31%)
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 -0.27(-12.44%)
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 2.080 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.