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)

1.660 +0.030 (+1.84%)

Streaming Delayed Price Updated: 11:40 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	1.790	1.790	1.720	1.750	25,077	+0.01(+0.57%)
Oct 31, 2025	1.660	1.750	1.660	1.740	23,623	+0.07(+4.19%)
Oct 30, 2025	1.750	1.830	1.590	1.670	37,171	-0.12(-6.70%)
Oct 29, 2025	1.850	1.850	1.760	1.790	29,409	-0.03(-1.65%)
Oct 28, 2025	1.800	1.880	1.770	1.820	80,899	+0.06(+3.41%)
Oct 27, 2025	1.610	1.800	1.560	1.760	66,867	+0.15(+9.32%)
Oct 24, 2025	1.660	1.684	1.600	1.610	59,095	-0.04(-2.42%)
Oct 23, 2025	1.460	1.680	1.410	1.650	70,265	+0.17(+11.49%)
Oct 22, 2025	1.570	1.570	1.420	1.480	37,607	-0.08(-5.13%)
Oct 21, 2025	1.530	1.570	1.506	1.560	31,171	+0.07(+4.70%)
Oct 20, 2025	1.410	1.556	1.410	1.490	33,651	+0.08(+5.67%)
Oct 17, 2025	1.400	1.437	1.400	1.410	22,143	-0.01(-0.70%)
Oct 16, 2025	1.490	1.546	1.350	1.420	81,790	-0.09(-5.96%)
Oct 15, 2025	1.650	1.680	1.460	1.510	111,438	-0.08(-5.03%)
Oct 14, 2025	1.440	1.630	1.410	1.590	183,157	+0.20(+14.39%)
Oct 13, 2025	1.470	1.480	1.370	1.390	29,509	+0.02(+1.46%)
Oct 10, 2025	1.460	1.490	1.340	1.370	89,607	-0.09(-6.16%)
Oct 09, 2025	1.500	1.500	1.430	1.460	72,010	-0.06(-3.95%)
Oct 08, 2025	1.500	1.580	1.422	1.520	149,642	+0.02(+1.33%)
Oct 07, 2025	1.500	1.540	1.437	1.500	54,475	+0.00(+0.05%)
Oct 06, 2025	1.480	1.570	1.420	1.499	211,236	+0.05(+3.40%)
Oct 03, 2025	1.320	1.460	1.315	1.450	141,109	+0.13(+10.02%)
Oct 02, 2025	1.320	1.330	1.281	1.318	18,156	+0.01(+0.61%)
Oct 01, 2025	1.260	1.320	1.260	1.310	30,070	+0.03(+2.34%)
Sep 30, 2025	1.270	1.290	1.250	1.280	16,553	+0.00(+0.00%)
Sep 29, 2025	1.300	1.330	1.275	1.280	26,670	-0.02(-1.54%)
Sep 26, 2025	1.280	1.300	1.260	1.300	7,904	+0.01(+0.78%)
Sep 25, 2025	1.290	1.310	1.260	1.290	13,390	-0.03(-2.21%)
Sep 24, 2025	1.300	1.335	1.300	1.319	12,620	+0.02(+1.47%)
Sep 23, 2025	1.350	1.370	1.274	1.300	40,234	+0.02(+1.56%)
Sep 22, 2025	1.340	1.350	1.280	1.280	34,255	-0.07(-5.19%)
Sep 19, 2025	1.260	1.350	1.230	1.350	40,437	+0.11(+8.87%)
Sep 18, 2025	1.270	1.285	1.220	1.240	27,247	-0.02(-1.59%)
Sep 17, 2025	1.380	1.380	1.250	1.260	71,888	-0.12(-8.70%)
Sep 16, 2025	1.360	1.380	1.290	1.380	80,808	+0.04(+2.99%)
Sep 15, 2025	1.190	1.350	1.190	1.340	96,437	+0.15(+12.61%)
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%)

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