Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dolphin Entertainment Inc (NQ: DLPN )

1.230 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.160 1.290 1.110 1.230 320,018 -0.01(-0.81%)
May 16, 2024 1.230 1.390 1.180 1.240 403,918 +0.00(+0.00%)
May 15, 2024 1.300 1.340 1.160 1.240 3,172,862 +0.11(+10.22%)
May 14, 2024 1.140 1.230 1.100 1.125 1,037,992 -0.03(-3.02%)
May 13, 2024 1.220 1.227 1.120 1.160 58,402 +0.04(+3.57%)
May 10, 2024 1.100 1.150 1.100 1.120 76,873 +0.02(+1.82%)
May 09, 2024 1.110 1.180 1.100 1.100 26,421 +0.00(+0.00%)
May 08, 2024 1.116 1.118 1.100 1.100 15,442 +0.00(+0.00%)
May 07, 2024 1.170 1.180 1.100 1.100 45,050 -0.08(-6.78%)
May 06, 2024 1.210 1.240 1.165 1.180 35,864 -0.04(-3.28%)
May 03, 2024 1.230 1.290 1.210 1.220 20,476 -0.06(-4.69%)
May 02, 2024 1.250 1.292 1.210 1.280 39,235 +0.03(+2.40%)
May 01, 2024 1.330 1.330 1.210 1.250 33,846 +0.00(+0.00%)
Apr 30, 2024 1.320 1.320 1.203 1.250 47,566 -0.06(-4.94%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.