Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dorchester Minerals (NQ: DMLP )

31.02 -0.77 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 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 31, 2018 8.297 8.376 8.271 8.324 59,568 +0.00(+0.00%)
Jan 30, 2018 8.350 8.350 8.245 8.324 128,318 -0.08(-0.93%)
Jan 29, 2018 8.324 8.455 8.271 8.402 173,415 +0.00(+0.00%)
Jan 26, 2018 8.245 8.402 8.245 8.402 153,314 +0.07(+0.86%)
Jan 25, 2018 8.356 8.458 8.254 8.331 198,464 -0.03(-0.31%)
Jan 24, 2018 8.688 8.688 8.305 8.356 288,179 -0.20(-2.39%)
Jan 23, 2018 8.663 8.663 8.382 8.560 249,609 +0.00(+0.00%)
Jan 22, 2018 8.382 8.560 8.254 8.560 244,215 +0.20(+2.45%)
Jan 19, 2018 7.973 8.356 7.922 8.356 443,528 +0.31(+3.81%)
Jan 18, 2018 7.973 8.100 7.896 8.049 139,075 +0.10(+1.29%)
Jan 17, 2018 7.947 8.049 7.896 7.947 142,499 -0.05(-0.64%)
Jan 16, 2018 8.101 8.101 7.896 7.998 329,054 -0.03(-0.32%)
Jan 12, 2018 8.024 8.024 8.024 0 +0.03(+0.32%)
Jan 11, 2018 7.871 8.177 7.819 7.998 284,808 +0.18(+2.29%)
Jan 10, 2018 7.768 7.819 130,255 -0.08(-0.97%)
Jan 09, 2018 7.845 7.947 7.794 7.896 134,859 +0.03(+0.32%)
Jan 08, 2018 7.871 7.947 7.717 7.871 107,792 +0.00(+0.00%)
Jan 05, 2018 7.973 8.075 7.819 7.871 138,786 -0.18(-2.22%)
Jan 04, 2018 8.228 8.228 7.871 8.049 317,155 -0.13(-1.56%)
Jan 03, 2018 7.768 8.228 7.743 8.177 435,148 +0.38(+4.92%)
Jan 02, 2018 7.717 7.819 7.692 7.794 214,728 +0.03(+0.33%)
Dec 29, 2017 7.768 7.768 7.768 0 +0.10(+1.33%)
Dec 28, 2017 7.768 7.796 7.641 7.666 251,241 -0.10(-1.32%)
Dec 27, 2017 7.641 7.819 7.641 7.768 234,553 +0.05(+0.66%)
Dec 26, 2017 7.564 7.717 7.564 7.717 219,799 +0.10(+1.34%)
Dec 22, 2017 7.589 7.666 7.564 7.615 120,741 +0.00(+0.00%)
Dec 21, 2017 7.564 7.666 7.487 7.615 134,986 +0.10(+1.36%)
Dec 20, 2017 7.359 7.538 7.359 7.513 161,710 +0.13(+1.73%)
Dec 19, 2017 7.462 7.487 7.385 7.385 209,322 -0.05(-0.69%)
Dec 18, 2017 7.462 7.512 7.411 7.436 152,715 -0.03(-0.34%)
Dec 15, 2017 7.538 7.538 7.436 7.462 246,171 -0.08(-1.02%)
Dec 14, 2017 7.513 7.589 7.487 7.538 227,043 -0.03(-0.34%)
Dec 13, 2017 7.538 7.564 7.385 7.564 230,168 +0.03(+0.34%)
Dec 12, 2017 7.538 7.615 7.487 7.538 233,666 +0.00(+0.00%)
Dec 11, 2017 7.538 7.615 7.513 7.538 104,276 +0.00(+0.00%)
Dec 08, 2017 7.538 7.577 7.513 7.538 152,447 -0.03(-0.34%)
Dec 07, 2017 7.564 7.615 7.538 7.564 125,075 +0.03(+0.34%)
Dec 06, 2017 7.487 7.666 7.487 7.538 109,851 +0.05(+0.68%)
Dec 05, 2017 7.411 7.538 7.411 7.487 135,025 +0.08(+1.03%)
Dec 04, 2017 7.641 7.641 7.411 7.411 223,447 -0.26(-3.33%)
Dec 01, 2017 7.615 7.743 7.615 7.666 187,123 +0.05(+0.67%)
Nov 30, 2017 7.641 7.717 7.538 7.615 219,555 +0.05(+0.68%)
Nov 29, 2017 7.641 7.666 7.538 7.564 186,916 -0.10(-1.33%)
Nov 28, 2017 7.564 7.737 7.538 7.666 126,889 +0.05(+0.67%)
Nov 27, 2017 7.666 7.676 7.538 7.615 87,971 -0.05(-0.67%)
Nov 24, 2017 7.641 7.666 7.615 7.666 23,550 +0.03(+0.33%)
Nov 22, 2017 7.666 7.692 7.615 7.641 51,828 +0.00(+0.00%)
Nov 21, 2017 7.666 7.768 7.641 7.641 145,417 -0.03(-0.33%)
Nov 20, 2017 7.692 7.717 7.615 7.666 136,590 +0.00(+0.00%)
Nov 17, 2017 7.666 7.730 7.641 7.666 80,663 -0.03(-0.33%)
Nov 16, 2017 7.666 7.753 7.615 7.692 129,515 +0.00(+0.00%)
Nov 15, 2017 7.615 7.768 7.513 7.692 120,557 +0.08(+1.01%)
Nov 14, 2017 7.922 7.922 7.589 7.615 213,677 -0.33(-4.18%)
Nov 13, 2017 7.922 8.006 7.896 7.947 118,458 -0.03(-0.32%)
Nov 10, 2017 7.871 7.973 7.794 7.973 189,892 +0.18(+2.30%)
Nov 09, 2017 7.819 7.947 7.768 7.794 185,564 -0.03(-0.33%)
Nov 08, 2017 7.819 7.896 7.692 7.819 177,854 +0.00(+0.00%)
Nov 07, 2017 7.743 7.909 7.615 7.819 328,171 +0.15(+2.00%)
Nov 06, 2017 7.564 7.768 7.513 7.666 288,019 +0.10(+1.35%)
Nov 03, 2017 7.436 7.589 7.411 7.564 143,844 +0.08(+1.02%)
Nov 02, 2017 7.487 7.589 7.436 7.487 72,003 -0.05(-0.68%)
Nov 01, 2017 7.538 7.641 7.513 7.538 203,872 +0.08(+1.03%)
Oct 31, 2017 7.411 7.641 7.385 7.462 217,050 +0.03(+0.34%)
Oct 30, 2017 7.411 7.538 7.411 7.436 119,918 -0.01(-0.17%)
Oct 27, 2017 7.411 7.538 7.359 7.449 99,782 +0.11(+1.46%)
Oct 26, 2017 7.342 7.367 7.191 7.342 127,703 +0.10(+1.38%)
Oct 25, 2017 7.242 7.342 7.191 7.242 164,545 -0.05(-0.69%)
Oct 24, 2017 7.267 7.342 7.267 7.292 88,509 +0.03(+0.34%)
Oct 23, 2017 7.317 7.323 7.267 7.267 74,004 +0.00(+0.00%)
Oct 20, 2017 7.267 7.342 7.242 7.267 73,350 -0.05(-0.69%)
Oct 19, 2017 7.317 7.317 7.191 7.317 182,031 +0.00(+0.00%)
Oct 18, 2017 7.317 7.417 7.267 7.317 112,384 -0.05(-0.68%)
Oct 17, 2017 7.317 7.392 7.292 7.367 92,590 +0.03(+0.34%)
Oct 16, 2017 7.392 7.492 7.317 7.342 151,966 -0.03(-0.34%)
Oct 13, 2017 7.467 7.517 7.342 7.367 170,148 -0.05(-0.68%)
Oct 12, 2017 7.467 7.567 7.417 7.417 129,797 -0.03(-0.34%)
Oct 11, 2017 7.542 7.592 7.417 7.442 131,323 -0.10(-1.33%)
Oct 10, 2017 7.542 7.592 7.467 7.542 96,030 +0.08(+1.01%)
Oct 09, 2017 7.467 7.542 7.367 7.467 104,945 +0.00(+0.00%)
Oct 06, 2017 7.617 7.677 7.467 7.467 134,550 -0.15(-1.97%)
Oct 05, 2017 7.617 7.743 7.542 7.617 124,267 +0.03(+0.33%)
Oct 04, 2017 7.642 7.743 7.542 7.592 102,517 +0.00(+0.00%)
Oct 03, 2017 7.567 7.668 7.467 7.592 160,051 +0.03(+0.33%)
Oct 02, 2017 7.567 7.636 7.417 7.567 274,003 +0.03(+0.33%)
Sep 29, 2017 7.542 7.642 7.517 7.542 60,098 +0.00(+0.00%)
Sep 28, 2017 7.592 7.617 7.517 7.542 54,182 -0.03(-0.33%)
Sep 27, 2017 7.467 7.580 7.442 7.567 190,302 +0.13(+1.68%)
Sep 26, 2017 7.567 7.580 7.417 7.442 213,663 -0.13(-1.66%)
Sep 25, 2017 7.417 7.617 7.392 7.567 181,167 +0.18(+2.37%)
Sep 22, 2017 7.317 7.442 7.317 7.392 74,551 +0.08(+1.03%)
Sep 21, 2017 7.517 7.517 7.317 7.317 230,949 -0.15(-2.01%)
Sep 20, 2017 7.442 7.567 7.392 7.467 266,646 -0.01(-0.17%)
Sep 19, 2017 7.367 7.492 7.267 7.480 236,151 +0.14(+1.88%)
Sep 18, 2017 7.292 7.367 7.216 7.342 213,495 +0.00(+0.00%)
Sep 15, 2017 7.292 7.392 7.191 7.342 243,894 -0.03(-0.34%)
Sep 14, 2017 7.392 7.392 7.267 7.367 183,562 +0.05(+0.68%)
Sep 13, 2017 7.267 7.367 7.141 7.317 78,245 +0.10(+1.39%)
Sep 12, 2017 7.267 7.267 7.141 7.216 58,835 +0.00(+0.00%)
Sep 11, 2017 7.166 7.267 7.141 7.216 120,474 +0.05(+0.70%)
Sep 08, 2017 7.317 7.317 7.091 7.166 261,623 -0.10(-1.38%)
Sep 07, 2017 7.191 7.279 7.166 7.267 170,242 +0.05(+0.69%)
Sep 06, 2017 7.242 7.267 7.091 7.216 271,975 +0.13(+1.77%)
Sep 05, 2017 7.292 7.367 7.091 7.091 294,841 -0.20(-2.75%)
Sep 01, 2017 7.267 7.392 7.116 7.292 76,626 +0.05(+0.69%)
Aug 31, 2017 7.116 7.342 7.091 7.242 89,473 +0.18(+2.48%)
Aug 30, 2017 7.041 7.166 6.991 7.066 90,229 +0.03(+0.36%)
Aug 29, 2017 7.091 7.155 6.991 7.041 87,831 -0.05(-0.71%)
Aug 28, 2017 7.091 7.166 7.041 7.091 80,292 +0.00(+0.00%)
Aug 25, 2017 7.166 7.242 7.041 7.091 178,124 -0.03(-0.35%)
Aug 24, 2017 7.016 7.166 7.016 7.116 58,815 +0.08(+1.07%)
Aug 23, 2017 7.116 7.191 7.016 7.041 113,300 +0.03(+0.36%)
Aug 22, 2017 7.016 7.116 6.991 7.016 173,245 +0.00(+0.00%)
Aug 21, 2017 7.141 7.141 6.966 7.016 153,820 -0.13(-1.75%)
Aug 18, 2017 7.216 7.242 7.091 7.141 67,379 -0.03(-0.35%)
Aug 17, 2017 7.216 7.292 6.966 7.166 247,853 -0.10(-1.38%)
Aug 16, 2017 7.267 7.324 7.242 7.267 58,803 +0.00(+0.00%)
Aug 15, 2017 7.292 7.292 7.242 7.267 49,632 -0.03(-0.34%)
Aug 14, 2017 7.367 7.367 7.242 7.292 80,737 -0.03(-0.34%)
Aug 11, 2017 7.367 7.367 7.166 7.317 101,998 +0.03(+0.34%)
Aug 10, 2017 7.317 7.373 7.220 7.292 93,232 +0.00(+0.00%)
Aug 09, 2017 7.392 7.392 7.216 7.292 106,167 -0.09(-1.19%)
Aug 08, 2017 7.392 7.442 7.292 7.379 64,388 +0.04(+0.51%)
Aug 07, 2017 7.317 7.417 7.216 7.342 184,925 +0.00(+0.00%)
Aug 04, 2017 7.442 7.480 7.317 7.342 163,456 -0.05(-0.68%)
Aug 03, 2017 7.442 7.542 7.367 7.392 225,667 -0.05(-0.67%)
Aug 02, 2017 7.417 7.505 7.292 7.442 138,904 +0.00(+0.00%)
Aug 01, 2017 7.492 7.542 7.367 7.442 97,181 -0.05(-0.67%)
Jul 31, 2017 7.542 7.617 7.392 7.492 149,961 -0.03(-0.33%)
Jul 28, 2017 7.492 7.617 7.467 7.517 267,665 +0.03(+0.33%)
Jul 27, 2017 7.442 7.542 7.392 7.492 96,818 +0.04(+0.49%)
Jul 26, 2017 7.554 7.554 7.357 7.456 191,700 -0.02(-0.33%)
Jul 25, 2017 7.603 7.603 7.382 7.480 270,359 +0.05(+0.66%)
Jul 24, 2017 7.357 7.480 7.235 7.431 230,365 +0.10(+1.34%)
Jul 21, 2017 7.456 7.456 7.284 7.333 193,732 -0.07(-0.99%)
Jul 20, 2017 7.480 7.603 7.406 7.406 351,695 +0.00(+0.00%)
Jul 19, 2017 7.406 7.463 7.333 7.406 37,466 +0.02(+0.33%)
Jul 18, 2017 7.480 7.480 7.259 7.382 128,404 -0.02(-0.33%)
Jul 17, 2017 7.554 7.554 7.357 7.406 267,666 -0.05(-0.66%)
Jul 14, 2017 7.505 7.578 7.431 7.456 307,715 +0.00(+0.00%)
Jul 13, 2017 7.554 7.563 7.456 7.456 89,150 -0.07(-0.98%)
Jul 12, 2017 7.505 7.554 7.431 7.529 149,379 +0.05(+0.66%)
Jul 11, 2017 7.554 7.603 7.406 7.480 197,910 -0.07(-0.97%)
Jul 10, 2017 7.357 7.810 7.308 7.554 251,384 +0.25(+3.36%)
Jul 07, 2017 7.088 7.431 7.088 7.308 154,403 +0.07(+1.02%)
Jul 06, 2017 7.284 7.333 7.088 7.235 158,258 +0.15(+2.08%)
Jul 05, 2017 7.284 7.299 7.039 7.088 76,410 -0.25(-3.34%)
Jul 03, 2017 7.186 7.480 7.119 7.333 43,647 +0.25(+3.46%)
Jun 30, 2017 7.063 7.235 6.972 7.088 294,463 +0.05(+0.70%)
Jun 29, 2017 7.235 7.308 7.014 7.039 375,342 -0.25(-3.37%)
Jun 28, 2017 7.280 7.308 7.210 7.284 47,305 +0.02(+0.34%)
Jun 27, 2017 7.161 7.308 7.161 7.259 39,867 +0.10(+1.37%)
Jun 26, 2017 7.357 7.530 7.112 7.161 68,697 -0.10(-1.35%)
Jun 23, 2017 7.161 7.357 7.112 7.259 101,187 +0.07(+1.02%)
Jun 22, 2017 7.112 7.235 7.112 7.186 68,854 +0.15(+2.09%)
Jun 21, 2017 7.112 7.185 7.014 7.039 123,063 -0.02(-0.35%)
Jun 20, 2017 7.308 7.323 7.014 7.063 224,375 -0.34(-4.64%)
Jun 19, 2017 7.235 7.603 7.235 7.406 130,686 +0.15(+2.03%)
Jun 16, 2017 7.431 7.431 7.235 7.259 1,346,206 -0.25(-3.27%)
Jun 15, 2017 7.382 7.529 7.357 7.505 149,328 +0.15(+2.00%)
Jun 14, 2017 7.627 7.676 7.284 7.357 237,223 -0.17(-2.28%)
Jun 13, 2017 7.774 7.774 7.507 7.529 222,738 -0.17(-2.23%)
Jun 12, 2017 7.872 7.934 7.701 7.701 176,965 -0.22(-2.79%)
Jun 09, 2017 7.725 7.946 7.725 7.921 129,522 +0.20(+2.54%)
Jun 08, 2017 7.799 7.848 7.725 7.725 71,986 -0.12(-1.56%)
Jun 07, 2017 7.848 7.896 7.725 7.848 106,602 +0.02(+0.31%)
Jun 06, 2017 7.774 7.848 7.750 7.823 91,309 +0.02(+0.31%)
Jun 05, 2017 7.921 7.921 7.750 7.799 84,571 -0.15(-1.85%)
Jun 02, 2017 7.995 7.995 7.921 7.946 34,864 -0.02(-0.31%)
Jun 01, 2017 8.044 8.044 7.971 7.971 50,491 -0.05(-0.61%)
May 31, 2017 8.069 8.081 7.995 8.020 50,985 -0.02(-0.30%)
May 30, 2017 8.069 8.093 8.044 8.044 50,915 +0.00(+0.00%)
May 26, 2017 8.020 8.069 8.020 8.044 92,681 +0.00(+0.00%)
May 25, 2017 8.142 8.142 8.044 8.044 158,519 -0.10(-1.20%)
May 24, 2017 8.142 8.154 8.093 8.142 118,759 +0.07(+0.91%)
May 23, 2017 8.167 8.240 8.069 8.069 99,171 -0.15(-1.79%)
May 22, 2017 8.265 8.265 8.069 8.216 123,301 +0.07(+0.90%)
May 19, 2017 8.167 8.222 8.118 8.142 63,794 +0.02(+0.30%)
May 18, 2017 8.044 8.167 8.044 8.118 51,087 +0.05(+0.61%)
May 17, 2017 8.142 8.154 8.069 8.069 80,910 -0.20(-2.37%)
May 16, 2017 8.069 8.265 8.020 8.265 170,368 +0.22(+2.74%)
May 15, 2017 8.167 8.265 8.044 8.044 59,431 -0.02(-0.30%)
May 12, 2017 8.118 8.123 8.044 8.069 62,220 -0.12(-1.50%)
May 11, 2017 8.338 8.387 8.142 8.191 66,347 -0.10(-1.18%)
May 10, 2017 8.118 8.289 8.093 8.289 43,280 +0.20(+2.42%)
May 09, 2017 8.118 8.142 7.989 8.093 47,498 -0.02(-0.30%)
May 08, 2017 8.265 8.265 8.093 8.118 30,952 -0.10(-1.19%)
May 05, 2017 8.069 8.296 7.921 8.216 133,703 +0.15(+1.82%)
May 04, 2017 8.216 8.216 8.020 8.069 89,811 -0.17(-2.08%)
May 03, 2017 8.265 8.265 8.118 8.240 44,075 -0.10(-1.18%)
May 02, 2017 8.412 8.412 8.265 8.338 39,313 -0.12(-1.45%)
May 01, 2017 8.412 8.461 8.240 8.461 27,064 +0.12(+1.47%)
Apr 28, 2017 8.461 8.461 8.272 8.338 33,967 -0.02(-0.29%)
Apr 27, 2017 8.437 8.461 8.235 8.363 46,660 -0.05(-0.54%)
Apr 26, 2017 8.433 8.551 8.361 8.409 42,330 -0.02(-0.29%)
Apr 25, 2017 8.601 8.601 8.433 8.433 39,977 -0.14(-1.69%)
Apr 24, 2017 8.433 8.577 8.336 8.577 147,916 +0.17(+2.01%)
Apr 21, 2017 8.336 8.481 8.240 8.409 147,442 +0.17(+2.05%)
Apr 20, 2017 7.975 8.240 7.975 8.240 109,736 +0.19(+2.40%)
Apr 19, 2017 8.216 8.240 7.975 8.047 64,051 -0.10(-1.18%)
Apr 18, 2017 8.264 8.361 8.095 8.144 96,423 -0.05(-0.59%)
Apr 17, 2017 8.071 8.192 7.951 8.192 95,134 +0.24(+3.03%)
Apr 13, 2017 8.192 8.216 7.782 7.951 94,302 -0.22(-2.65%)
Apr 12, 2017 8.095 8.168 7.951 8.168 129,239 +0.00(+0.00%)
Apr 11, 2017 8.385 8.433 8.144 8.168 126,103 -0.27(-3.14%)
Apr 10, 2017 8.409 8.481 8.288 8.433 59,222 +0.10(+1.16%)
Apr 07, 2017 8.433 8.457 8.288 8.336 44,770 -0.10(-1.14%)
Apr 06, 2017 8.312 8.457 8.264 8.433 66,083 +0.12(+1.45%)
Apr 05, 2017 8.457 8.529 8.264 8.312 73,388 -0.12(-1.43%)
Apr 04, 2017 8.433 8.481 8.336 8.433 46,018 +0.05(+0.57%)
Apr 03, 2017 8.361 8.433 8.240 8.385 62,601 +0.10(+1.16%)
Mar 31, 2017 8.192 8.433 8.168 8.288 69,609 +0.05(+0.58%)
Mar 30, 2017 8.361 8.385 8.192 8.240 49,288 -0.14(-1.72%)
Mar 29, 2017 8.192 8.409 8.164 8.385 33,830 +0.17(+2.05%)
Mar 28, 2017 8.144 8.288 8.023 8.216 56,520 +0.02(+0.29%)
Mar 27, 2017 8.433 8.448 8.120 8.192 96,635 -0.17(-2.02%)
Mar 24, 2017 8.361 8.553 8.336 8.361 86,636 -0.02(-0.29%)
Mar 23, 2017 8.336 8.553 8.336 8.385 80,859 +0.02(+0.29%)
Mar 22, 2017 8.336 8.400 8.336 8.361 46,896 +0.00(+0.00%)
Mar 21, 2017 8.385 8.650 8.336 8.361 80,274 -0.10(-1.14%)
Mar 20, 2017 8.433 8.481 8.216 8.457 77,055 +0.02(+0.29%)
Mar 17, 2017 9.156 9.204 8.240 8.433 1,288,951 -0.70(-7.65%)
Mar 16, 2017 8.794 9.168 8.481 9.132 310,294 +0.27(+2.99%)
Mar 15, 2017 8.529 8.963 8.336 8.866 330,509 +0.39(+4.55%)
Mar 14, 2017 8.481 8.674 8.233 8.481 235,052 -0.07(-0.85%)
Mar 13, 2017 8.023 8.722 7.903 8.553 543,060 +0.63(+7.90%)
Mar 10, 2017 8.071 8.071 7.758 7.927 153,191 -0.05(-0.60%)
Mar 09, 2017 7.710 8.168 7.565 7.975 127,560 +0.19(+2.48%)
Mar 08, 2017 7.903 7.927 7.758 7.782 104,985 -0.07(-0.92%)
Mar 07, 2017 7.855 7.893 7.806 7.855 30,512 +0.00(+0.00%)
Mar 06, 2017 7.951 7.951 7.806 7.855 81,990 -0.02(-0.31%)
Mar 03, 2017 7.951 7.951 7.782 7.879 48,740 -0.05(-0.61%)
Mar 02, 2017 7.903 7.927 7.758 7.927 112,361 +0.05(+0.61%)
Mar 01, 2017 7.951 8.007 7.830 7.879 61,084 -0.05(-0.61%)
Feb 28, 2017 8.047 8.047 7.830 7.927 68,003 -0.12(-1.50%)
Feb 27, 2017 8.192 8.192 7.951 8.047 72,552 -0.05(-0.60%)
Feb 24, 2017 8.264 8.264 7.951 8.095 84,918 -0.14(-1.75%)
Feb 23, 2017 8.336 8.397 7.975 8.240 114,633 -0.07(-0.87%)
Feb 22, 2017 8.722 8.746 8.192 8.312 111,161 -0.41(-4.70%)
Feb 21, 2017 8.192 8.722 8.144 8.722 187,721 +0.60(+7.42%)
Feb 17, 2017 8.120 8.120 8.120 0 +0.36(+4.66%)
Feb 16, 2017 7.638 7.830 7.469 7.758 199,639 +0.07(+0.94%)
Feb 15, 2017 7.758 7.782 7.493 7.686 128,126 -0.07(-0.93%)
Feb 14, 2017 7.782 7.806 7.734 7.758 67,301 -0.05(-0.62%)
Feb 13, 2017 7.999 8.192 7.806 7.806 130,928 -0.19(-2.41%)
Feb 10, 2017 7.999 8.131 7.975 7.999 81,585 +0.00(+0.00%)
Feb 09, 2017 7.830 8.059 7.782 7.999 59,170 +0.14(+1.84%)
Feb 08, 2017 7.879 7.999 7.710 7.855 81,336 +0.00(+0.00%)
Feb 07, 2017 8.023 8.095 7.758 7.855 116,555 -0.14(-1.81%)
Feb 06, 2017 8.120 8.192 7.879 7.999 128,792 -0.12(-1.48%)
Feb 03, 2017 8.168 8.192 7.830 8.120 141,663 -0.05(-0.59%)
Feb 02, 2017 8.288 8.457 8.071 8.168 82,602 -0.17(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.