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 )

1.178 -0.062 (-5.00%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Jun 30, 2023 1.790 1.790 1.660 1.720 20,808 -0.03(-1.43%)
Jun 29, 2023 1.770 1.840 1.690 1.745 54,280 -0.01(-0.85%)
Jun 28, 2023 1.750 1.830 1.610 1.760 67,741 +0.06(+3.53%)
Jun 27, 2023 1.830 1.850 1.700 1.700 26,123 -0.17(-9.05%)
Jun 26, 2023 1.850 1.869 1.760 1.869 23,968 -0.03(-1.63%)
Jun 23, 2023 1.830 1.920 1.820 1.900 24,433 +0.03(+1.60%)
Jun 22, 2023 1.870 1.970 1.820 1.870 34,899 -0.01(-0.53%)
Jun 21, 2023 1.990 1.990 1.880 1.880 11,973 -0.11(-5.53%)
Jun 20, 2023 2.070 2.080 1.960 1.990 46,939 -0.08(-3.86%)
Jun 16, 2023 1.890 2.100 1.875 2.070 85,510 +0.17(+8.95%)
Jun 15, 2023 1.940 1.970 1.800 1.900 51,284 -0.27(-12.44%)
May 08, 2023 2.140 2.210 2.110 2.170 28,317 -0.01(-0.46%)
May 05, 2023 2.120 2.200 2.030 2.180 46,557 +0.11(+5.31%)
May 04, 2023 2.050 2.080 1.910 2.070 64,738 +0.04(+1.97%)
May 03, 2023 1.980 2.080 1.900 2.030 61,746 +0.04(+2.01%)
May 02, 2023 1.877 1.996 1.860 1.990 27,712 +0.08(+4.19%)
May 01, 2023 1.810 2.019 1.750 1.910 42,704 +0.05(+2.69%)
Apr 28, 2023 1.900 1.925 1.799 1.860 29,973 -0.04(-2.11%)
Apr 27, 2023 1.810 1.925 1.810 1.900 36,609 +0.08(+4.40%)
Apr 26, 2023 1.800 1.820 1.750 1.820 49,556 +0.00(+0.00%)
Apr 25, 2023 1.760 1.860 1.760 1.820 48,436 -0.04(-2.15%)
Apr 24, 2023 1.800 1.880 1.710 1.860 54,505 -0.01(-0.53%)
Apr 21, 2023 1.700 1.870 1.700 1.870 26,389 +0.15(+8.84%)
Apr 20, 2023 1.810 1.810 1.709 1.718 33,135 -0.06(-3.48%)
Apr 19, 2023 1.830 1.890 1.760 1.780 92,600 -0.11(-5.82%)
Apr 18, 2023 1.860 1.950 1.810 1.890 46,487 +0.05(+2.72%)
Apr 17, 2023 1.830 1.960 1.800 1.840 132,732 +0.01(+0.55%)
Apr 14, 2023 1.730 1.846 1.700 1.830 56,231 +0.08(+4.57%)
Apr 13, 2023 1.750 1.840 1.740 1.750 43,465 +0.00(+0.00%)
Apr 12, 2023 1.870 1.940 1.730 1.750 59,916 -0.12(-6.42%)
Apr 11, 2023 1.910 1.950 1.850 1.870 17,930 -0.07(-3.61%)
Apr 10, 2023 1.850 1.940 1.850 1.940 16,106 +0.03(+1.57%)
Apr 06, 2023 1.740 1.950 1.740 1.910 25,419 +0.13(+7.30%)
Apr 05, 2023 1.770 1.810 1.675 1.780 31,831 +0.01(+0.56%)
Apr 04, 2023 1.840 1.840 1.770 1.770 30,815 -0.06(-3.28%)
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.