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

  • Search Hotels in Sausalito

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

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

1.620 -0.040 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2026 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 (%)
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%)
Dec 01, 2025 1.620 1.700 1.610 1.610 44,190 -0.01(-0.62%)
Nov 28, 2025 1.650 1.670 1.600 1.620 44,114 -0.01(-0.61%)
Nov 26, 2025 1.630 1.660 1.630 1.630 29,543 +0.01(+0.62%)
Nov 25, 2025 1.630 1.700 1.610 1.620 43,350 -0.07(-4.14%)
Nov 24, 2025 1.690 1.720 1.670 1.690 11,736 -0.02(-1.17%)
Nov 21, 2025 1.690 1.740 1.610 1.710 18,684 +0.04(+2.40%)
Nov 20, 2025 1.730 1.775 1.642 1.670 20,680 -0.06(-3.47%)
Nov 19, 2025 1.700 1.840 1.670 1.730 22,761 -0.01(-0.57%)
Nov 18, 2025 1.800 1.800 1.690 1.740 21,021 -0.06(-3.33%)
Nov 17, 2025 1.740 1.870 1.740 1.800 95,409 +0.07(+4.05%)
Nov 14, 2025 1.580 1.750 1.500 1.730 52,275 +0.06(+3.59%)
Nov 13, 2025 1.650 1.685 1.600 1.670 45,837 +0.00(+0.00%)
Nov 12, 2025 1.660 1.775 1.580 1.670 54,066 +0.06(+3.73%)
Nov 11, 2025 1.560 1.640 1.490 1.610 43,724 +0.07(+4.55%)
Nov 10, 2025 1.500 1.620 1.500 1.540 29,664 +0.08(+5.48%)
Nov 07, 2025 1.550 1.550 1.430 1.460 21,754 -0.12(-7.37%)
Nov 06, 2025 1.590 1.680 1.540 1.576 22,026 -0.11(-6.46%)
Nov 05, 2025 1.675 1.750 1.620 1.685 8,903 +0.04(+2.12%)
Nov 04, 2025 1.750 1.750 1.635 1.650 34,075 -0.10(-5.71%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.