Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dolphin Entertainment Inc (NQ: DLPN )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2020 3.400 3.600 3.250 3.450 84,527 +0.05(+1.47%)
Sep 29, 2020 3.100 3.700 3.100 3.400 236,340 +0.10(+3.03%)
Sep 28, 2020 3.300 3.350 3.250 3.300 23,629 +0.00(+0.00%)
Sep 25, 2020 3.205 3.600 3.205 3.300 57,560 +0.09(+2.93%)
Sep 24, 2020 3.350 3.350 3.100 3.206 62,876 -0.15(-4.44%)
Sep 23, 2020 3.542 3.590 3.339 3.355 35,601 -0.19(-5.49%)
Sep 22, 2020 3.550 3.600 3.500 3.550 25,601 +0.10(+2.90%)
Sep 21, 2020 3.500 3.650 3.400 3.450 44,581 -0.17(-4.83%)
Sep 18, 2020 3.695 3.700 3.566 3.625 32,420 -0.03(-0.94%)
Sep 17, 2020 3.550 3.791 3.550 3.659 35,929 +0.02(+0.51%)
Sep 16, 2020 3.608 3.744 3.571 3.641 40,193 -0.01(-0.25%)
Sep 15, 2020 3.700 3.800 3.550 3.650 73,583 -0.05(-1.35%)
Sep 14, 2020 3.700 3.750 3.550 3.700 61,933 -0.10(-2.61%)
Sep 11, 2020 3.655 4.037 3.550 3.799 211,880 +0.05(+1.41%)
Sep 10, 2020 3.900 3.945 3.650 3.746 36,221 -0.17(-4.33%)
Sep 09, 2020 3.700 3.935 3.600 3.916 111,340 +0.25(+6.69%)
Sep 08, 2020 3.750 3.750 3.500 3.670 25,507 -0.15(-3.91%)
Sep 04, 2020 3.800 3.947 3.259 3.820 107,300 -0.19(-4.85%)
Sep 03, 2020 4.175 4.199 3.603 4.014 146,626 -0.22(-5.12%)
Sep 02, 2020 4.250 4.300 4.151 4.231 53,575 -0.07(-1.64%)
Sep 01, 2020 4.100 4.450 4.100 4.301 108,943 +0.05(+1.20%)
Aug 31, 2020 4.250 4.250 4.050 4.250 64,726 +0.03(+0.69%)
Aug 28, 2020 4.340 4.375 4.150 4.221 63,260 -0.18(-4.07%)
Aug 27, 2020 4.048 4.569 4.048 4.400 422,694 +0.30(+7.32%)
Aug 26, 2020 4.150 4.150 3.950 4.100 137,764 -0.05(-1.22%)
Aug 25, 2020 4.150 4.199 4.051 4.151 100,496 -0.05(-1.18%)
Aug 24, 2020 4.529 4.529 4.010 4.200 166,049 -0.22(-5.06%)
Aug 21, 2020 4.319 4.595 4.319 4.424 171,200 +0.07(+1.70%)
Aug 20, 2020 4.500 4.500 4.250 4.350 176,519 -0.11(-2.38%)
Aug 19, 2020 4.511 4.697 4.350 4.456 315,639 -0.23(-4.89%)
Aug 18, 2020 4.750 5.400 4.555 4.685 1,453,637 +0.18(+4.11%)
Aug 17, 2020 4.600 4.650 4.400 4.500 666,437 -0.05(-1.10%)
Aug 14, 2020 4.650 4.705 4.450 4.550 138,780 -0.13(-2.85%)
Aug 13, 2020 4.671 4.800 4.500 4.684 142,096 +0.08(+1.82%)
Aug 12, 2020 4.850 5.000 4.500 4.600 187,090 -0.20(-4.17%)
Aug 11, 2020 5.000 5.150 4.775 4.800 220,129 -0.45(-8.57%)
Aug 10, 2020 4.600 5.300 4.550 5.250 878,819 +0.66(+14.38%)
Aug 07, 2020 4.565 4.750 4.412 4.590 174,380 -0.01(-0.22%)
Aug 06, 2020 4.650 4.750 4.500 4.600 78,952 -0.05(-1.08%)
Aug 05, 2020 4.600 4.750 4.500 4.650 89,771 +0.10(+2.20%)
Aug 04, 2020 4.550 4.600 4.450 4.550 76,233 -0.05(-1.09%)
Aug 03, 2020 4.300 4.650 4.150 4.600 225,524 +0.31(+7.24%)
Jul 31, 2020 4.400 4.423 4.105 4.290 139,480 -0.06(-1.40%)
Jul 30, 2020 4.400 4.498 4.250 4.351 172,104 -0.15(-3.32%)
Jul 29, 2020 4.450 4.500 4.300 4.500 121,933 +0.05(+1.12%)
Jul 28, 2020 4.400 4.500 4.300 4.450 134,161 -0.10(-2.20%)
Jul 27, 2020 4.650 4.700 4.400 4.550 203,290 -0.10(-2.11%)
Jul 24, 2020 4.949 5.050 4.525 4.648 712,160 -0.10(-2.15%)
Jul 23, 2020 4.900 5.000 4.650 4.750 263,871 -0.17(-3.55%)
Jul 22, 2020 5.000 5.000 4.850 4.925 192,716 -0.17(-3.43%)
Jul 21, 2020 5.100 5.150 4.900 5.100 346,061 -0.10(-1.92%)
Jul 20, 2020 4.950 5.300 4.700 5.200 752,111 +0.10(+1.96%)
Jul 17, 2020 5.200 5.200 4.804 5.100 561,180 -0.05(-0.97%)
Jul 16, 2020 5.150 5.450 5.050 5.150 751,973 -0.15(-2.83%)
Jul 15, 2020 5.750 5.750 5.000 5.300 1,004,240 -0.15(-2.75%)
Jul 14, 2020 5.050 6.100 5.000 5.450 2,262,114 -1.75(-24.31%)
Jul 13, 2020 7.750 9.250 6.750 7.200 4,645,548 +0.95(+15.20%)
Jul 10, 2020 6.400 6.550 5.650 6.250 1,396,740 -0.45(-6.72%)
Jul 09, 2020 6.250 7.700 5.800 6.700 4,385,706 +1.35(+25.23%)
Jul 08, 2020 4.950 5.350 4.700 5.350 895,899 +0.50(+10.31%)
Jul 07, 2020 4.800 5.000 4.700 4.850 288,476 -0.30(-5.83%)
Jul 06, 2020 4.950 5.350 4.900 5.150 686,527 +0.40(+8.42%)
Jul 02, 2020 4.739 5.100 4.551 4.750 713,780 +0.12(+2.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.