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 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%)
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.