Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.090 (-6.82%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 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 (%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.