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 )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.7100 0.7100 0.6900 0.7000 5,082 +0.01(+1.45%)
Aug 29, 2024 0.7000 0.7190 0.6900 0.6900 12,589 -0.01(-1.43%)
Aug 28, 2024 0.7000 0.7180 0.6900 0.7000 9,745 +0.01(+2.04%)
Aug 27, 2024 0.6900 0.7200 0.6500 0.6860 72,399 -0.00(-0.58%)
Aug 26, 2024 0.7200 0.7200 0.6800 0.6900 24,760 -0.03(-4.15%)
Aug 23, 2024 0.6749 0.7200 0.6500 0.7199 82,743 +0.07(+10.75%)
Aug 22, 2024 0.6740 0.6740 0.6500 0.6500 12,508 -0.02(-3.42%)
Aug 21, 2024 0.6800 0.6940 0.6401 0.6730 6,775 -0.01(-0.88%)
Aug 20, 2024 0.6882 0.7088 0.6626 0.6790 16,858 -0.03(-4.35%)
Aug 19, 2024 0.7650 0.7775 0.6610 0.7099 76,959 -0.02(-2.53%)
Aug 16, 2024 0.7100 0.7401 0.7000 0.7283 12,834 +0.01(+0.87%)
Aug 15, 2024 0.7277 0.8499 0.7220 0.7220 28,386 -0.13(-15.05%)
Aug 14, 2024 0.8500 0.8500 0.7900 0.8499 7,775 +0.07(+8.96%)
Aug 13, 2024 0.7447 0.8100 0.7400 0.7800 7,872 +0.00(+0.00%)
Aug 12, 2024 0.7900 0.7900 0.7241 0.7800 12,050 -0.01(-1.27%)
Aug 09, 2024 0.8166 0.8166 0.7800 0.7900 10,868 +0.01(+1.28%)
Aug 08, 2024 0.8000 0.8190 0.7800 0.7800 2,922 -0.02(-2.94%)
Aug 07, 2024 0.8100 0.8300 0.7800 0.8036 7,745 -0.02(-2.68%)
Aug 06, 2024 0.8000 0.8300 0.7800 0.8257 41,875 +0.04(+5.18%)
Aug 05, 2024 0.7800 0.7900 0.7800 0.7850 52,167 -0.02(-1.88%)
Aug 02, 2024 0.7699 0.8187 0.7699 0.8000 83,038 -0.00(-0.49%)
Aug 01, 2024 0.8300 0.8688 0.7601 0.8039 20,204 +0.01(+1.18%)
Jul 31, 2024 0.8499 0.8500 0.7800 0.7945 8,096 -0.03(-3.49%)
Jul 30, 2024 0.8030 0.8500 0.8000 0.8232 3,740 -0.02(-2.90%)
Jul 29, 2024 0.8320 0.8900 0.7800 0.8478 15,244 -0.02(-2.45%)
Jul 26, 2024 0.8690 0.8990 0.7800 0.8691 15,315 +0.03(+3.46%)
Jul 25, 2024 0.8410 0.8700 0.7510 0.8400 60,506 -0.02(-2.33%)
Jul 24, 2024 0.8578 0.9100 0.8400 0.8600 5,314 +0.00(+0.26%)
Jul 23, 2024 0.8900 0.8900 0.8400 0.8578 8,352 -0.03(-3.07%)
Jul 22, 2024 0.8820 0.8857 0.8500 0.8850 25,491 +0.01(+0.91%)
Jul 19, 2024 0.8400 0.9100 0.8400 0.8770 7,697 +0.03(+4.03%)
Jul 18, 2024 0.8604 0.9129 0.8420 0.8430 13,757 -0.05(-5.24%)
Jul 17, 2024 0.9106 0.9106 0.8400 0.8896 19,771 -0.02(-2.37%)
Jul 16, 2024 0.9500 0.9500 0.8601 0.9112 24,451 -0.00(-0.42%)
Jul 15, 2024 0.9617 0.9999 0.8600 0.9150 96,320 +0.02(+1.67%)
Jul 12, 2024 0.7100 1.000 0.7000 0.9000 91,895 +0.19(+26.26%)
Jul 11, 2024 0.7470 0.7600 0.7089 0.7128 100,821 -0.01(-1.27%)
Jul 10, 2024 0.8000 0.8072 0.6338 0.7220 191,497 -0.08(-9.86%)
Jul 09, 2024 0.8000 0.8430 0.7900 0.8010 8,980 +0.01(+1.39%)
Jul 08, 2024 0.8084 0.8470 0.7840 0.7900 47,424 -0.02(-2.53%)
Jul 05, 2024 0.8448 0.8448 0.8000 0.8105 100,292 +0.00(+0.25%)
Jul 03, 2024 0.8000 0.8579 0.8000 0.8085 18,118 -0.02(-2.00%)
Jul 02, 2024 0.9000 0.9350 0.8250 0.8250 29,041 -0.07(-7.83%)
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.