Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Dolphin Entertainment, Inc. - Common Stock (NQ:DLPN)

1.570 -0.040 (-2.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	1.650	1.730	1.570	1.570	23,620	-0.04(-2.48%)
Feb 02, 2026	1.550	1.746	1.550	1.610	70,369	+0.00(+0.00%)
Jan 30, 2026	1.650	1.660	1.610	1.610	10,217	-0.07(-4.17%)
Jan 29, 2026	1.720	1.740	1.675	1.680	26,662	-0.01(-0.59%)
Jan 28, 2026	1.730	1.795	1.690	1.690	24,424	+0.03(+1.81%)
Jan 27, 2026	1.730	1.745	1.660	1.660	25,369	-0.05(-2.92%)
Jan 26, 2026	1.820	1.870	1.670	1.710	114,070	-0.09(-5.00%)
Jan 23, 2026	1.690	1.800	1.690	1.800	64,105	+0.10(+5.88%)
Jan 22, 2026	1.580	1.710	1.570	1.700	89,106	+0.14(+8.97%)
Jan 21, 2026	1.592	1.592	1.520	1.560	44,000	+0.00(+0.00%)
Jan 20, 2026	1.600	1.655	1.560	1.560	27,175	-0.04(-2.50%)
Jan 16, 2026	1.640	1.640	1.580	1.600	51,685	-0.06(-3.61%)
Jan 15, 2026	1.650	1.680	1.630	1.660	47,230	+0.04(+2.47%)
Jan 14, 2026	1.660	1.670	1.620	1.620	24,871	-0.04(-2.41%)
Jan 13, 2026	1.670	1.670	1.630	1.660	23,028	+0.00(+0.00%)
Jan 12, 2026	1.640	1.680	1.620	1.660	39,453	+0.05(+3.11%)
Jan 09, 2026	1.610	1.630	1.610	1.610	25,436	+0.01(+0.63%)
Jan 08, 2026	1.590	1.640	1.590	1.600	40,196	-0.02(-1.23%)
Jan 07, 2026	1.650	1.660	1.600	1.620	25,309	-0.01(-0.61%)
Jan 06, 2026	1.590	1.670	1.590	1.630	77,126	+0.00(+0.00%)
Jan 05, 2026	1.650	1.660	1.570	1.630	191,161	+0.06(+3.82%)
Jan 02, 2026	1.560	1.580	1.520	1.570	32,123	+0.01(+0.64%)
Dec 31, 2025	1.520	1.630	1.480	1.560	64,022	+0.09(+6.12%)
Dec 30, 2025	1.380	1.520	1.377	1.470	74,556	+0.15(+11.36%)
Dec 29, 2025	1.350	1.430	1.300	1.320	46,707	-0.06(-4.35%)
Dec 26, 2025	1.400	1.455	1.352	1.380	17,914	-0.04(-2.82%)
Dec 24, 2025	1.460	1.464	1.420	1.420	6,368	-0.05(-3.40%)
Dec 23, 2025	1.432	1.470	1.432	1.470	5,378	-0.01(-0.68%)
Dec 22, 2025	1.490	1.520	1.412	1.480	32,532	-0.01(-0.67%)
Dec 19, 2025	1.460	1.520	1.410	1.490	42,131	+0.03(+2.05%)
Dec 18, 2025	1.470	1.510	1.450	1.460	25,619	-0.01(-0.68%)
Dec 17, 2025	1.490	1.540	1.470	1.470	17,846	+0.00(+0.00%)
Dec 16, 2025	1.600	1.610	1.440	1.470	27,223	-0.07(-4.55%)
Dec 15, 2025	1.590	1.650	1.540	1.540	46,896	-0.07(-4.35%)
Dec 12, 2025	1.580	1.620	1.550	1.610	18,311	+0.01(+0.63%)
Dec 11, 2025	1.570	1.620	1.500	1.600	21,255	+0.03(+1.91%)
Dec 10, 2025	1.580	1.660	1.570	1.570	63,206	-0.05(-3.09%)
Dec 09, 2025	1.630	1.670	1.620	1.620	22,403	-0.02(-1.52%)
Dec 08, 2025	1.650	1.675	1.630	1.645	11,569	-0.01(-0.90%)
Dec 05, 2025	1.630	1.700	1.480	1.660	50,642	+0.01(+0.61%)
Dec 04, 2025	1.680	1.680	1.630	1.650	40,778	+0.00(+0.00%)
Dec 03, 2025	1.570	1.660	1.570	1.650	104,492	+0.00(+0.00%)
Dec 02, 2025	1.742	1.742	1.640	1.650	55,372	+0.04(+2.48%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dolphin Entertainment, Inc. - Common Stock (NQ:DLPN)

Historical Prices