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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.370 -0.090 (-6.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 2025 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 (%)
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%)
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%)
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.
 
 
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.