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 (%)
May 16, 2024 1.230 1.390 1.180 1.240 403,918 +0.00(+0.00%)
May 15, 2024 1.300 1.340 1.160 1.240 3,172,862 +0.11(+10.22%)
May 14, 2024 1.140 1.230 1.100 1.125 1,037,992 -0.03(-3.02%)
May 13, 2024 1.220 1.227 1.120 1.160 58,402 +0.04(+3.57%)
May 10, 2024 1.100 1.150 1.100 1.120 76,873 +0.02(+1.82%)
May 09, 2024 1.110 1.180 1.100 1.100 26,421 +0.00(+0.00%)
May 08, 2024 1.116 1.118 1.100 1.100 15,442 +0.00(+0.00%)
May 07, 2024 1.170 1.180 1.100 1.100 45,050 -0.08(-6.78%)
May 06, 2024 1.210 1.240 1.165 1.180 35,864 -0.04(-3.28%)
May 03, 2024 1.230 1.290 1.210 1.220 20,476 -0.06(-4.69%)
May 02, 2024 1.250 1.292 1.210 1.280 39,235 +0.03(+2.40%)
May 01, 2024 1.330 1.330 1.210 1.250 33,846 +0.00(+0.00%)
Apr 30, 2024 1.320 1.320 1.203 1.250 47,566 -0.06(-4.94%)
Apr 29, 2024 1.210 1.319 1.200 1.315 142,309 +0.11(+9.58%)
Apr 26, 2024 1.150 1.240 1.150 1.200 35,039 +0.02(+1.69%)
Apr 25, 2024 1.140 1.200 1.140 1.180 43,651 +0.02(+1.72%)
Apr 24, 2024 1.200 1.210 1.110 1.160 40,781 -0.05(-3.73%)
Apr 23, 2024 1.240 1.240 1.190 1.205 25,899 -0.00(-0.41%)
Apr 22, 2024 1.240 1.250 1.150 1.210 40,196 +0.02(+1.68%)
Apr 19, 2024 1.200 1.210 1.190 1.190 25,571 -0.01(-0.83%)
Apr 18, 2024 1.200 1.230 1.200 1.200 21,081 -0.02(-1.64%)
Apr 17, 2024 1.190 1.250 1.190 1.220 31,314 +0.03(+2.52%)
Apr 16, 2024 1.280 1.280 1.180 1.190 57,942 -0.07(-5.56%)
Apr 15, 2024 1.250 1.270 1.240 1.260 7,000 +0.02(+1.25%)
Apr 12, 2024 1.230 1.245 1.230 1.244 1,920 +0.02(+2.01%)
Apr 11, 2024 1.215 1.240 1.207 1.220 10,405 -0.01(-0.81%)
Apr 10, 2024 1.210 1.230 1.179 1.230 17,387 +0.05(+4.24%)
Apr 09, 2024 1.170 1.250 1.150 1.180 46,498 -0.02(-1.67%)
Apr 08, 2024 1.150 1.200 1.150 1.200 16,858 +0.05(+4.35%)
Apr 05, 2024 1.180 1.180 1.030 1.150 245,018 -0.05(-4.17%)
Apr 04, 2024 1.170 1.240 1.170 1.200 35,118 +0.01(+0.84%)
Apr 03, 2024 1.300 1.310 0.9975 1.190 267,192 -0.15(-11.19%)
Apr 02, 2024 1.375 1.375 1.300 1.340 49,226 -0.05(-3.60%)
Apr 01, 2024 1.460 1.520 1.370 1.390 152,544 -0.07(-4.79%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.