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)

1.530 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.530	1.545	1.520	1.530	6,069	+0.01(+0.66%)
Apr 01, 2026	1.550	1.550	1.510	1.520	3,930	+0.05(+3.40%)
Mar 31, 2026	1.490	1.512	1.470	1.470	6,341	-0.04(-2.65%)
Mar 30, 2026	1.450	1.650	1.450	1.510	20,973	-0.02(-1.31%)
Mar 27, 2026	1.560	1.560	1.500	1.530	8,150	-0.04(-2.86%)
Mar 26, 2026	1.470	1.600	1.470	1.575	18,639	+0.02(+1.61%)
Mar 25, 2026	1.560	1.600	1.540	1.550	7,302	+0.01(+0.65%)
Mar 24, 2026	1.580	1.630	1.540	1.540	12,422	-0.04(-2.53%)
Mar 23, 2026	1.570	1.620	1.560	1.580	17,294	+0.06(+3.95%)
Mar 20, 2026	1.600	1.600	1.510	1.520	12,719	-0.07(-4.40%)
Mar 19, 2026	1.590	1.610	1.590	1.590	11,209	+0.00(+0.00%)
Mar 18, 2026	1.620	1.620	1.590	1.590	6,833	-0.03(-1.85%)
Mar 17, 2026	1.710	1.710	1.620	1.620	6,479	-0.01(-0.61%)
Mar 16, 2026	1.560	1.630	1.550	1.630	24,346	+0.08(+5.16%)
Mar 13, 2026	1.575	1.575	1.550	1.550	4,943	-0.01(-0.64%)
Mar 12, 2026	1.590	1.610	1.560	1.560	4,923	-0.03(-1.89%)
Mar 11, 2026	1.600	1.630	1.590	1.590	14,203	-0.02(-1.24%)
Mar 10, 2026	1.680	1.700	1.600	1.610	9,027	-0.02(-1.23%)
Mar 09, 2026	1.660	1.710	1.630	1.630	12,687	+0.00(+0.00%)
Mar 06, 2026	1.650	1.650	1.620	1.630	14,416	-0.02(-1.21%)
Mar 05, 2026	1.660	1.710	1.650	1.650	8,433	+0.00(+0.00%)
Mar 04, 2026	1.620	1.700	1.620	1.650	20,237	+0.02(+1.23%)
Mar 03, 2026	1.540	1.650	1.540	1.630	30,780	+0.02(+1.24%)
Mar 02, 2026	1.610	1.630	1.580	1.610	32,554	-0.03(-1.83%)
Feb 27, 2026	1.660	1.670	1.640	1.640	21,429	-0.04(-2.38%)
Feb 26, 2026	1.720	1.730	1.670	1.680	12,779	-0.09(-5.08%)
Feb 25, 2026	1.690	1.788	1.690	1.770	14,215	+0.07(+4.12%)
Feb 24, 2026	1.670	1.745	1.670	1.700	24,702	+0.03(+1.80%)
Feb 23, 2026	1.610	1.690	1.610	1.670	33,129	+0.06(+3.73%)
Feb 20, 2026	1.620	1.670	1.600	1.610	31,958	-0.01(-0.62%)
Feb 19, 2026	1.450	1.630	1.430	1.620	205,783	+0.19(+13.29%)
Feb 18, 2026	1.420	1.480	1.420	1.430	155,320	-0.04(-2.72%)
Feb 17, 2026	1.490	1.490	1.390	1.470	38,161	+0.00(+0.00%)
Feb 13, 2026	1.520	1.540	1.470	1.470	13,519	-0.05(-3.29%)
Feb 12, 2026	1.590	1.612	1.510	1.520	27,583	-0.03(-1.94%)
Feb 11, 2026	1.590	1.606	1.550	1.550	14,040	+0.00(+0.00%)
Feb 10, 2026	1.550	1.618	1.550	1.550	34,319	-0.03(-1.90%)
Feb 09, 2026	1.550	1.690	1.550	1.580	15,765	-0.01(-0.63%)
Feb 06, 2026	1.490	1.620	1.490	1.590	35,683	+0.10(+6.71%)
Feb 05, 2026	1.550	1.575	1.485	1.490	80,508	-0.09(-5.70%)
Feb 04, 2026	1.620	1.615	1.580	1.580	9,113	+0.01(+0.64%)
Feb 03, 2026	1.650	1.730	1.570	1.570	23,620	-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