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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.190 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	1.180	1.200	1.170	1.190	24,096	+0.00(+0.00%)
Sep 11, 2025	1.160	1.200	1.160	1.190	38,422	+0.02(+1.71%)
Sep 10, 2025	1.200	1.205	1.150	1.170	83,742	-0.02(-1.68%)
Sep 09, 2025	1.160	1.190	1.140	1.190	45,809	+0.03(+2.59%)
Sep 08, 2025	1.190	1.200	1.150	1.160	30,423	-0.04(-3.33%)
Sep 05, 2025	1.180	1.200	1.170	1.200	31,375	+0.01(+0.84%)
Sep 04, 2025	1.220	1.220	1.175	1.190	61,816	-0.05(-4.03%)
Sep 03, 2025	1.220	1.240	1.180	1.240	89,511	+0.01(+0.81%)
Sep 02, 2025	1.180	1.230	1.140	1.230	66,630	+0.04(+3.36%)
Aug 29, 2025	1.190	1.220	1.180	1.190	35,735	-0.02(-1.65%)
Aug 28, 2025	1.170	1.220	1.170	1.210	29,004	+0.03(+2.54%)
Aug 27, 2025	1.190	1.240	1.165	1.180	103,027	-0.03(-2.48%)
Aug 26, 2025	1.140	1.240	1.140	1.210	173,137	+0.07(+6.14%)
Aug 25, 2025	1.030	1.200	1.030	1.140	94,987	+0.06(+5.56%)
Aug 22, 2025	1.050	1.100	1.020	1.080	64,512	+0.04(+3.85%)
Aug 21, 2025	1.030	1.050	0.9900	1.040	135,579	-0.01(-0.95%)
Aug 20, 2025	1.030	1.110	1.030	1.050	143,759	+0.02(+1.94%)
Aug 19, 2025	1.130	1.150	1.020	1.030	180,232	-0.10(-9.25%)
Aug 18, 2025	1.150	1.180	1.100	1.135	145,974	-0.04(-3.81%)
Aug 15, 2025	1.170	1.200	1.130	1.180	441,491	-0.08(-6.35%)
Aug 14, 2025	1.310	1.780	1.250	1.260	9,626,234	+0.09(+7.69%)
Aug 13, 2025	1.120	1.200	1.110	1.170	1,607,066	+0.02(+2.18%)
Aug 12, 2025	1.135	1.170	1.110	1.145	32,088	+0.02(+2.23%)
Aug 11, 2025	1.150	1.165	1.070	1.120	18,123	+0.00(+0.00%)
Aug 08, 2025	1.090	1.130	1.061	1.120	15,537	+0.03(+2.75%)
Aug 07, 2025	1.110	1.120	1.080	1.090	26,636	-0.04(-3.54%)
Aug 06, 2025	1.170	1.200	1.100	1.130	113,284	-0.03(-2.59%)
Aug 05, 2025	1.090	1.200	1.070	1.160	109,156	+0.06(+5.45%)
Aug 04, 2025	1.110	1.140	1.080	1.100	17,584	-0.02(-1.79%)
Aug 01, 2025	1.130	1.140	1.030	1.120	57,613	-0.01(-0.88%)
Jul 31, 2025	1.180	1.199	1.120	1.130	33,370	-0.07(-5.83%)
Jul 30, 2025	1.200	1.245	1.180	1.200	26,389	+0.00(+0.00%)
Jul 29, 2025	1.240	1.280	1.190	1.200	43,227	-0.08(-6.25%)
Jul 28, 2025	1.280	1.360	1.251	1.280	24,874	-0.00(-0.23%)
Jul 25, 2025	1.250	1.420	1.180	1.283	152,186	+0.02(+1.83%)
Jul 24, 2025	1.340	1.390	1.250	1.260	37,418	-0.08(-5.97%)
Jul 23, 2025	1.350	1.450	1.330	1.340	157,588	+0.03(+2.29%)
Jul 22, 2025	1.200	1.400	1.200	1.310	174,792	+0.11(+9.17%)
Jul 21, 2025	1.230	1.225	1.170	1.200	20,485	+0.02(+1.67%)
Jul 18, 2025	1.200	1.210	1.171	1.180	11,148	-0.02(-1.64%)
Jul 17, 2025	1.220	1.250	1.200	1.200	9,520	-0.02(-1.64%)
Jul 16, 2025	1.180	1.250	1.180	1.220	16,063	-0.01(-0.41%)
Jul 15, 2025	1.200	1.256	1.160	1.225	13,481	+0.03(+2.08%)
Jul 14, 2025	1.200	1.290	1.200	1.200	38,663	-0.02(-1.65%)
Jul 11, 2025	1.220	1.250	1.210	1.220	11,211	+0.00(+0.01%)
Jul 10, 2025	1.220	1.290	1.200	1.220	35,914	-0.06(-4.69%)
Jul 09, 2025	1.340	1.340	1.240	1.280	38,447	-0.06(-4.48%)
Jul 08, 2025	1.380	1.390	1.320	1.340	35,350	-0.01(-0.74%)
Jul 07, 2025	1.330	1.370	1.280	1.350	66,712	+0.07(+5.47%)
Jul 03, 2025	1.180	1.320	1.160	1.280	77,882	+0.10(+8.47%)
Jul 02, 2025	1.110	1.185	1.100	1.180	22,350	+0.07(+6.31%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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 following
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