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 )

1.180 -0.060 (-4.84%)
Streaming Delayed Price Updated: 12:02 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 (%)
Jun 30, 2021 9.150 9.390 8.900 9.340 106,032 +0.11(+1.19%)
Jun 29, 2021 9.240 9.390 9.050 9.230 414,707 -0.02(-0.22%)
Jun 28, 2021 9.630 9.733 9.250 9.250 428,519 -0.58(-5.90%)
Jun 25, 2021 9.960 10.05 9.600 9.830 320,884 -0.11(-1.11%)
Jun 24, 2021 9.330 9.940 9.130 9.940 475,691 +0.61(+6.54%)
Jun 23, 2021 8.700 9.400 8.630 9.330 782,413 +0.53(+6.02%)
Jun 22, 2021 8.680 8.821 8.498 8.800 116,692 -0.05(-0.56%)
Jun 21, 2021 8.390 8.880 8.300 8.850 243,470 +0.42(+4.98%)
Jun 18, 2021 8.990 8.990 8.330 8.430 287,918 -0.44(-4.96%)
Jun 17, 2021 8.860 9.250 8.810 8.870 309,196 +0.00(+0.00%)
Jun 16, 2021 8.620 8.980 8.570 8.870 318,097 +0.23(+2.66%)
Jun 15, 2021 9.380 9.620 8.630 8.640 607,450 -0.69(-7.40%)
Jun 14, 2021 9.730 10.20 9.300 9.330 1,728,681 -0.36(-3.72%)
Jun 11, 2021 9.630 9.919 9.400 9.690 1,646,206 +0.12(+1.25%)
Jun 10, 2021 10.06 10.38 9.100 9.570 2,124,344 -0.86(-8.25%)
Jun 09, 2021 9.270 11.35 9.161 10.43 7,713,087 +1.40(+15.50%)
Jun 08, 2021 8.810 9.645 8.770 9.030 1,073,440 +0.28(+3.20%)
Jun 07, 2021 8.640 8.880 8.400 8.750 1,498,096 +0.24(+2.82%)
Jun 04, 2021 8.930 9.200 8.400 8.510 512,492 -0.39(-4.38%)
Jun 03, 2021 8.960 9.470 8.660 8.900 911,185 -0.21(-2.31%)
Jun 02, 2021 9.300 9.400 8.600 9.110 1,044,311 -0.61(-6.28%)
Jun 01, 2021 8.570 10.11 8.250 9.720 2,031,114 +1.16(+13.55%)
May 28, 2021 8.700 8.950 8.485 8.560 210,825 -0.11(-1.27%)
May 27, 2021 8.760 8.970 8.411 8.670 721,368 -0.40(-4.41%)
May 26, 2021 8.250 9.360 8.250 9.070 3,032,634 +1.01(+12.53%)
May 25, 2021 8.290 8.540 8.020 8.060 263,890 -0.11(-1.35%)
May 24, 2021 8.560 8.700 8.170 8.170 297,527 -0.38(-4.44%)
May 21, 2021 8.900 8.900 8.260 8.550 392,814 -0.13(-1.50%)
May 20, 2021 8.530 9.230 8.360 8.680 656,748 +0.31(+3.70%)
May 19, 2021 8.030 8.600 8.000 8.370 265,178 -0.35(-4.01%)
May 18, 2021 10.25 10.26 8.510 8.720 1,019,760 -0.89(-9.26%)
May 17, 2021 8.750 9.760 8.340 9.610 911,014 +0.55(+6.07%)
May 14, 2021 8.420 9.120 8.330 9.060 408,924 +0.65(+7.73%)
May 13, 2021 8.330 8.590 7.600 8.410 333,733 +0.17(+2.06%)
May 12, 2021 8.620 9.130 8.210 8.240 851,117 -0.51(-5.83%)
May 11, 2021 8.000 9.120 7.800 8.750 364,660 +0.18(+2.10%)
May 10, 2021 9.390 9.480 8.500 8.570 331,355 -0.88(-9.31%)
May 07, 2021 9.620 10.09 9.410 9.450 339,106 -0.10(-1.05%)
May 06, 2021 9.770 9.900 9.110 9.550 295,508 -0.15(-1.55%)
May 05, 2021 10.13 10.21 9.500 9.700 458,319 -0.37(-3.67%)
May 04, 2021 10.24 10.40 9.030 10.07 1,374,284 -0.24(-2.33%)
May 03, 2021 11.05 11.25 10.31 10.31 996,345 -0.80(-7.20%)
Apr 30, 2021 12.46 12.87 10.93 11.11 1,902,000 -1.88(-14.47%)
Apr 29, 2021 11.65 14.74 11.40 12.99 13,140,059 +1.51(+13.15%)
Apr 28, 2021 11.21 11.94 10.72 11.48 982,578 +0.43(+3.89%)
Apr 27, 2021 11.73 12.23 11.00 11.05 1,262,374 -0.71(-6.04%)
Apr 26, 2021 11.01 12.27 10.62 11.76 3,742,357 -0.07(-0.59%)
Apr 23, 2021 9.500 12.97 9.250 11.83 10,038,200 +2.63(+28.59%)
Apr 22, 2021 9.110 10.52 8.920 9.200 2,652,653 +0.07(+0.77%)
Apr 21, 2021 8.420 9.220 8.340 9.130 647,308 +0.45(+5.18%)
Apr 20, 2021 8.210 9.840 8.200 8.680 2,267,491 +0.53(+6.50%)
Apr 19, 2021 8.930 9.120 8.050 8.150 677,421 -1.00(-10.93%)
Apr 16, 2021 9.500 9.750 8.680 9.150 1,362,100 +0.13(+1.44%)
Apr 15, 2021 9.800 10.00 8.620 9.020 1,511,476 -0.79(-8.05%)
Apr 14, 2021 9.860 10.35 9.370 9.810 1,463,808 -0.14(-1.41%)
Apr 13, 2021 9.750 10.49 9.690 9.950 776,082 +0.01(+0.10%)
Apr 12, 2021 10.47 10.55 9.710 9.940 1,265,287 -0.91(-8.39%)
Apr 09, 2021 12.38 12.38 10.57 10.85 1,953,400 -1.75(-13.89%)
Apr 08, 2021 13.95 14.20 12.15 12.60 2,863,937 -0.83(-6.18%)
Apr 07, 2021 12.38 13.95 12.05 13.43 2,436,707 +0.74(+5.83%)
Apr 06, 2021 11.70 13.25 11.68 12.69 1,965,564 +0.74(+6.19%)
Apr 05, 2021 13.13 13.51 11.55 11.95 2,149,638 -1.45(-10.82%)
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.