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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 30, 2021 11.55 12.18 11.50 12.16 258,281 +0.59(+5.10%)
Sep 29, 2021 11.85 12.33 11.55 11.57 390,870 -0.26(-2.20%)
Sep 28, 2021 12.26 12.34 11.69 11.83 391,539 -0.57(-4.60%)
Sep 27, 2021 11.44 12.50 11.42 12.40 190,845 +0.86(+7.45%)
Sep 24, 2021 12.08 12.18 11.41 11.54 112,931 -0.56(-4.63%)
Sep 23, 2021 12.09 12.53 11.87 12.10 390,604 -0.06(-0.49%)
Sep 22, 2021 11.90 12.58 11.90 12.16 519,795 +0.23(+1.93%)
Sep 21, 2021 12.10 12.42 11.85 11.93 106,621 -0.27(-2.21%)
Sep 20, 2021 12.15 12.27 11.72 12.20 231,852 -0.16(-1.29%)
Sep 17, 2021 12.39 12.75 12.25 12.36 116,019 -0.07(-0.56%)
Sep 16, 2021 11.82 12.55 11.50 12.43 374,007 +0.53(+4.45%)
Sep 15, 2021 11.37 12.17 11.29 11.90 149,711 +0.33(+2.85%)
Sep 14, 2021 12.74 12.76 11.56 11.57 280,637 -1.13(-8.90%)
Sep 13, 2021 12.76 13.21 12.39 12.70 699,009 -0.07(-0.55%)
Sep 10, 2021 13.14 13.28 12.73 12.77 403,049 -0.37(-2.82%)
Sep 09, 2021 13.27 13.67 13.02 13.14 430,139 -0.21(-1.57%)
Sep 08, 2021 12.65 13.35 11.67 13.35 1,341,591 +0.62(+4.87%)
Sep 07, 2021 13.29 13.59 12.68 12.73 625,002 -0.30(-2.30%)
Sep 03, 2021 12.94 13.25 12.85 13.03 474,435 -0.13(-0.99%)
Sep 02, 2021 13.94 14.71 12.63 13.16 1,592,522 -0.79(-5.66%)
Sep 01, 2021 13.50 14.46 13.03 13.95 1,361,225 +0.44(+3.26%)
Aug 31, 2021 12.97 13.73 12.75 13.51 1,053,105 +0.52(+4.00%)
Aug 30, 2021 13.71 13.90 12.51 12.99 837,300 -0.91(-6.55%)
Aug 27, 2021 13.72 14.10 12.73 13.90 2,272,603 +0.32(+2.36%)
Aug 26, 2021 12.37 15.25 12.25 13.58 10,381,289 +0.94(+7.44%)
Aug 25, 2021 12.13 13.56 11.01 12.64 7,465,565 +0.39(+3.18%)
Aug 24, 2021 10.92 13.44 10.79 12.25 7,776,666 +1.53(+14.27%)
Aug 23, 2021 10.25 10.83 10.20 10.72 334,385 +0.40(+3.88%)
Aug 20, 2021 11.16 11.47 10.10 10.32 632,213 -0.63(-5.75%)
Aug 19, 2021 10.03 11.15 9.900 10.95 898,834 +0.82(+8.09%)
Aug 18, 2021 9.910 10.61 9.600 10.13 446,695 +0.13(+1.30%)
Aug 17, 2021 10.50 11.11 9.430 10.00 1,206,715 +0.44(+4.60%)
Aug 16, 2021 9.910 9.947 9.310 9.560 535,150 -0.56(-5.53%)
Aug 13, 2021 9.900 10.30 9.815 10.12 375,270 +0.01(+0.10%)
Aug 12, 2021 10.02 10.13 9.530 10.11 209,701 +0.08(+0.80%)
Aug 11, 2021 10.70 10.79 9.750 10.03 525,680 -0.32(-3.09%)
Aug 10, 2021 10.34 11.14 10.03 10.35 1,239,690 +0.02(+0.19%)
Aug 09, 2021 10.07 10.61 9.940 10.33 591,265 +0.39(+3.92%)
Aug 06, 2021 10.45 10.48 9.500 9.940 780,647 -0.54(-5.15%)
Aug 05, 2021 10.25 11.15 10.05 10.48 1,893,204 +0.23(+2.24%)
Aug 04, 2021 10.08 11.06 9.900 10.25 2,998,783 +0.14(+1.38%)
Aug 03, 2021 10.85 11.69 9.770 10.11 9,114,212 -2.11(-17.27%)
Aug 02, 2021 9.620 12.80 8.610 12.22 56,754,080 +4.38(+55.87%)
Jul 30, 2021 7.910 8.260 7.730 7.840 182,574 -0.14(-1.75%)
Jul 29, 2021 8.270 8.320 7.900 7.980 123,942 -0.23(-2.80%)
Jul 28, 2021 7.660 8.280 7.660 8.210 187,445 +0.55(+7.18%)
Jul 27, 2021 8.340 8.410 7.620 7.660 250,562 -0.71(-8.48%)
Jul 26, 2021 8.110 8.790 7.910 8.370 852,801 +0.30(+3.72%)
Jul 23, 2021 8.260 8.450 7.850 8.070 96,301 -0.21(-2.54%)
Jul 22, 2021 8.390 8.660 8.150 8.280 47,819 -0.25(-2.93%)
Jul 21, 2021 7.920 8.660 7.920 8.530 191,832 +0.44(+5.44%)
Jul 20, 2021 8.040 8.210 7.822 8.090 65,939 +0.17(+2.15%)
Jul 19, 2021 7.450 8.080 7.300 7.920 123,206 +0.21(+2.72%)
Jul 16, 2021 8.260 8.440 7.700 7.710 230,537 -0.53(-6.43%)
Jul 15, 2021 8.150 8.560 7.896 8.240 826,500 +0.11(+1.35%)
Jul 14, 2021 8.440 8.480 8.040 8.130 87,132 -0.36(-4.24%)
Jul 13, 2021 8.500 9.190 8.350 8.490 231,784 -0.03(-0.35%)
Jul 12, 2021 8.650 8.700 8.350 8.520 148,575 -0.15(-1.73%)
Jul 09, 2021 8.420 8.840 8.260 8.670 262,645 +0.39(+4.71%)
Jul 08, 2021 7.800 8.780 7.610 8.280 910,141 +0.15(+1.85%)
Jul 07, 2021 8.620 8.650 8.100 8.130 165,075 -0.53(-6.12%)
Jul 06, 2021 8.700 8.740 8.320 8.660 118,023 -0.06(-0.69%)
Jul 02, 2021 8.680 8.920 8.410 8.720 168,323 +0.07(+0.81%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.