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 )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 5.802 5.826 5.712 5.796 16,409 -0.09(-1.47%)
Dec 30, 2003 5.984 5.987 5.841 5.883 17,534 -0.07(-1.25%)
Dec 29, 2003 5.939 5.957 5.886 5.957 32,252 +0.07(+1.11%)
Dec 26, 2003 5.904 5.904 5.889 5.892 13,227 -0.01(-0.10%)
Dec 24, 2003 5.895 5.898 5.895 5.898 6,027 -0.03(-0.55%)
Dec 23, 2003 5.927 5.936 5.886 5.930 25,775 -0.03(-0.50%)
Dec 22, 2003 5.960 5.960 5.913 5.960 11,218 +0.03(+0.55%)
Dec 19, 2003 5.847 5.957 5.847 5.927 14,617 +0.01(+0.20%)
Dec 18, 2003 5.853 5.942 5.853 5.916 48,839 -0.06(-0.94%)
Dec 17, 2003 5.883 5.972 5.883 5.972 41,525 +0.02(+0.40%)
Dec 16, 2003 5.894 5.948 5.823 5.948 55,590 +0.05(+0.91%)
Dec 15, 2003 5.909 5.909 5.772 5.895 9,544 -0.01(-0.15%)
Dec 12, 2003 5.674 5.904 5.674 5.904 22,102 +0.25(+4.44%)
Dec 11, 2003 5.778 5.653 5.650 5.653 11,720 -0.13(-2.17%)
Dec 10, 2003 5.539 5.823 5.539 5.778 62,793 -0.01(-0.26%)
Dec 09, 2003 5.259 5.820 5.259 5.793 42,774 -0.01(-0.11%)
Dec 08, 2003 5.623 5.799 5.578 5.799 114,362 +0.16(+2.76%)
Dec 05, 2003 5.596 5.662 5.596 5.644 13,663 +0.05(+0.85%)
Dec 04, 2003 5.575 5.596 5.471 5.596 29,553 +0.05(+0.97%)
Dec 03, 2003 5.527 5.581 5.435 5.542 67,110 +0.10(+1.81%)
Dec 02, 2003 5.512 5.512 5.411 5.444 46,659 -0.07(-1.30%)
Dec 01, 2003 5.375 5.515 5.315 5.515 48,876 +0.14(+2.61%)
Nov 28, 2003 5.372 5.375 5.372 5.375 5,358 +0.00(+0.06%)
Nov 26, 2003 5.327 5.372 5.327 5.372 41,860 +0.07(+1.35%)
Nov 25, 2003 5.285 5.315 5.285 5.300 30,360 -0.01(-0.28%)
Nov 24, 2003 5.315 5.315 5.315 5.315 669 -0.01(-0.28%)
Nov 21, 2003 5.330 5.330 5.271 5.330 12,725 +0.00(+0.00%)
Nov 20, 2003 5.330 5.330 5.330 5.330 7,367 +0.00(+0.00%)
Nov 19, 2003 5.285 5.330 5.285 5.330 6,697 +0.04(+0.79%)
Nov 18, 2003 5.229 5.288 5.229 5.288 28,883 +0.00(+0.06%)
Nov 17, 2003 5.285 5.315 5.285 5.285 20,762 -0.04(-0.84%)
Nov 14, 2003 5.327 5.330 5.274 5.330 17,413 +0.03(+0.56%)
Nov 13, 2003 5.259 5.315 5.226 5.300 7,327 +0.03(+0.57%)
Nov 12, 2003 5.259 5.360 5.232 5.271 13,217 +0.04(+0.80%)
Nov 11, 2003 5.300 5.339 5.229 5.229 14,604 -0.05(-1.02%)
Nov 10, 2003 5.369 5.369 5.091 5.282 14,955 -0.05(-0.90%)
Nov 07, 2003 5.315 5.333 5.226 5.330 53,473 +0.03(+0.56%)
Nov 06, 2003 5.300 5.372 5.241 5.300 37,238 +0.01(+0.11%)
Nov 05, 2003 5.372 5.372 5.226 5.294 40,065 +0.07(+1.31%)
Nov 04, 2003 5.241 5.300 5.226 5.226 99,794 -0.02(-0.35%)
Nov 03, 2003 5.300 5.300 5.244 5.244 5,692 -0.03(-0.50%)
Oct 31, 2003 5.274 5.372 5.270 5.270 21,432 -0.10(-1.95%)
Oct 30, 2003 5.375 5.375 5.375 5.375 334 -0.04(-0.83%)
Oct 29, 2003 5.282 5.420 5.282 5.420 16,744 +0.10(+1.83%)
Oct 28, 2003 5.336 5.336 5.322 5.322 5,358 +0.00(+0.03%)
Oct 27, 2003 5.417 5.417 5.259 5.321 19,088 -0.04(-0.73%)
Oct 24, 2003 5.312 5.366 5.312 5.360 10,046 +0.04(+0.84%)
Oct 23, 2003 5.312 5.315 5.312 5.315 2,344 +0.06(+1.14%)
Oct 22, 2003 5.339 5.342 5.256 5.256 5,692 +0.00(+0.04%)
Oct 21, 2003 5.271 5.357 5.251 5.253 16,074 -0.04(-0.72%)
Oct 20, 2003 5.300 5.342 5.244 5.291 29,134 -0.01(-0.17%)
Oct 17, 2003 5.351 5.366 5.279 5.300 35,497 +0.00(+0.00%)
Oct 16, 2003 5.300 5.300 5.300 5.300 7,702 +0.00(+0.00%)
Oct 15, 2003 5.282 5.300 5.226 5.300 39,512 +0.07(+1.43%)
Oct 14, 2003 5.226 5.285 5.225 5.226 29,134 +0.00(+0.00%)
Oct 13, 2003 5.232 5.366 5.226 5.226 47,553 +0.01(+0.29%)
Oct 10, 2003 5.142 5.238 5.142 5.211 36,167 +0.06(+1.16%)
Oct 09, 2003 4.987 5.151 4.987 5.151 34,827 +0.10(+1.89%)
Oct 08, 2003 5.193 5.193 4.927 5.056 33,823 -0.03(-0.53%)
Oct 07, 2003 5.047 5.082 4.957 5.082 57,777 +0.04(+0.71%)
Oct 06, 2003 5.196 5.196 4.894 5.047 199,254 -0.18(-3.37%)
Oct 03, 2003 5.020 5.226 5.020 5.223 7,032 -0.00(-0.06%)
Oct 02, 2003 5.020 5.378 5.017 5.226 22,102 +0.12(+2.40%)
Oct 01, 2003 5.103 5.103 5.103 5.103 334 +0.07(+1.42%)
Sep 30, 2003 5.106 5.106 5.017 5.032 63,861 -0.04(-0.88%)
Sep 29, 2003 5.095 5.124 5.073 5.076 11,161 -0.15(-2.86%)
Sep 26, 2003 5.226 5.226 5.226 5.226 0 +0.00(+0.00%)
Sep 25, 2003 5.106 5.226 5.105 5.226 24,623 +0.13(+2.52%)
Sep 24, 2003 5.223 5.223 5.097 5.097 20,762 -0.05(-1.04%)
Sep 23, 2003 5.154 5.229 5.151 5.151 14,734 +0.01(+0.29%)
Sep 22, 2003 5.154 5.208 5.136 5.136 21,432 +0.00(+0.00%)
Sep 19, 2003 5.154 5.229 5.136 5.136 70,660 -0.12(-2.27%)
Sep 18, 2003 5.241 5.297 5.172 5.256 35,155 -0.04(-0.85%)
Sep 17, 2003 5.256 5.300 5.214 5.300 17,581 +0.07(+1.26%)
Sep 16, 2003 5.369 5.369 5.229 5.235 43,534 +0.00(+0.00%)
Sep 15, 2003 5.288 5.288 5.229 5.235 9,376 -0.06(-1.18%)
Sep 12, 2003 5.399 5.399 5.226 5.297 35,497 -0.03(-0.62%)
Sep 11, 2003 5.315 5.366 5.315 5.330 24,781 +0.03(+0.62%)
Sep 10, 2003 5.378 5.429 5.297 5.297 22,102 -0.00(-0.06%)
Sep 09, 2003 5.315 5.372 5.295 5.300 11,385 -0.06(-1.05%)
Sep 08, 2003 5.429 5.429 5.196 5.357 140,985 -0.02(-0.34%)
Sep 05, 2003 5.235 5.420 5.199 5.375 43,869 +0.12(+2.33%)
Sep 04, 2003 5.297 5.297 5.253 5.253 2,009 -0.00(-0.06%)
Sep 03, 2003 5.170 5.375 5.166 5.256 28,130 +0.05(+0.92%)
Sep 02, 2003 5.229 5.229 5.205 5.208 13,060 -0.05(-0.91%)
Aug 29, 2003 5.474 5.474 5.256 5.256 27,125 -0.07(-1.29%)
Aug 28, 2003 5.315 5.324 5.169 5.324 31,813 +0.13(+2.47%)
Aug 27, 2003 5.196 5.375 5.175 5.196 12,725 +0.03(+0.58%)
Aug 26, 2003 5.229 5.372 5.166 5.166 15,739 -0.10(-1.93%)
Aug 25, 2003 5.256 5.268 5.226 5.268 13,730 +0.01(+0.23%)
Aug 22, 2003 5.235 5.256 5.151 5.256 20,092 +0.02(+0.39%)
Aug 21, 2003 5.375 5.375 5.196 5.235 61,618 -0.14(-2.61%)
Aug 20, 2003 5.372 5.435 5.274 5.375 28,464 +0.12(+2.33%)
Aug 19, 2003 5.372 5.375 5.253 5.253 6,362 +0.02(+0.46%)
Aug 18, 2003 5.255 5.376 5.229 5.229 28,464 -0.03(-0.51%)
Aug 15, 2003 5.256 5.256 5.256 5.256 1,004 -0.03(-0.57%)
Aug 14, 2003 5.333 5.375 5.279 5.285 13,730 -0.01(-0.28%)
Aug 13, 2003 5.244 5.333 5.244 5.300 6,362 +0.03(+0.51%)
Aug 12, 2003 5.372 5.405 5.205 5.274 35,832 -0.01(-0.11%)
Aug 11, 2003 5.124 5.312 5.124 5.279 12,725 +0.04(+0.74%)
Aug 08, 2003 5.253 5.256 5.169 5.241 24,781 -0.01(-0.28%)
Aug 07, 2003 5.166 5.256 5.166 5.256 10,046 +0.09(+1.67%)
Aug 06, 2003 5.229 5.372 5.169 5.169 11,051 -0.20(-3.77%)
Aug 05, 2003 5.324 5.372 5.166 5.372 7,367 -0.01(-0.17%)
Aug 04, 2003 5.494 5.494 5.226 5.381 14,065 +0.02(+0.45%)
Aug 01, 2003 5.375 5.375 5.226 5.357 7,702 -0.02(-0.33%)
Jul 31, 2003 5.405 5.447 5.315 5.375 26,455 -0.03(-0.50%)
Jul 30, 2003 5.330 5.491 5.330 5.402 32,818 +0.07(+1.34%)
Jul 29, 2003 5.345 5.345 5.315 5.330 14,399 +0.01(+0.28%)
Jul 28, 2003 5.345 5.405 5.315 5.315 24,446 +0.04(+0.85%)
Jul 25, 2003 5.287 5.347 5.250 5.271 20,762 +0.00(+0.06%)
Jul 24, 2003 5.435 5.435 5.253 5.268 47,218 -0.12(-2.27%)
Jul 23, 2003 5.435 5.435 5.241 5.390 70,325 +0.09(+1.69%)
Jul 22, 2003 5.378 5.378 5.282 5.300 66,976 +0.01(+0.28%)
Jul 21, 2003 5.300 5.300 5.262 5.285 35,832 +0.08(+1.61%)
Jul 18, 2003 5.372 5.372 5.193 5.202 42,195 +0.04(+0.69%)
Jul 17, 2003 5.091 5.342 5.091 5.166 115,534 +0.10(+2.06%)
Jul 16, 2003 5.160 5.196 4.987 5.061 36,502 -0.03(-0.59%)
Jul 15, 2003 5.226 5.241 5.091 5.091 97,115 -0.10(-2.01%)
Jul 14, 2003 5.178 5.226 5.178 5.196 14,734 +0.03(+0.58%)
Jul 11, 2003 5.157 5.202 5.151 5.166 27,795 -0.01(-0.23%)
Jul 10, 2003 5.226 5.226 5.160 5.178 15,404 -0.02(-0.34%)
Jul 09, 2003 5.154 5.214 5.154 5.196 61,618 +0.05(+0.99%)
Jul 08, 2003 5.196 5.205 5.145 5.145 58,939 -0.14(-2.60%)
Jul 07, 2003 5.226 5.282 5.154 5.282 115,199 +0.09(+1.78%)
Jul 03, 2003 5.190 5.190 5.190 5.190 0 -0.01(-0.17%)
Jul 02, 2003 5.154 5.226 5.154 5.199 24,446 +0.04(+0.75%)
Jul 01, 2003 5.188 5.188 5.154 5.160 15,069 -0.09(-1.64%)
Jun 30, 2003 5.232 5.345 5.154 5.246 21,432 +0.01(+0.23%)
Jun 27, 2003 5.360 5.360 5.234 5.234 6,362 -0.14(-2.62%)
Jun 26, 2003 5.402 5.402 5.375 5.375 3,013 -0.06(-1.10%)
Jun 25, 2003 5.420 5.450 5.420 5.435 16,744 +0.04(+0.78%)
Jun 24, 2003 5.405 5.518 5.375 5.393 33,488 -0.04(-0.66%)
Jun 23, 2003 5.372 5.429 5.360 5.429 21,432 +0.07(+1.28%)
Jun 20, 2003 5.241 5.372 5.241 5.360 7,702 +0.10(+1.88%)
Jun 19, 2003 5.351 5.372 5.247 5.262 6,027 -0.13(-2.33%)
Jun 18, 2003 5.569 5.569 5.151 5.387 23,441 +0.21(+3.98%)
Jun 17, 2003 5.232 5.232 5.121 5.181 45,878 -0.06(-1.14%)
Jun 16, 2003 5.151 5.306 5.151 5.241 24,111 +0.06(+1.09%)
Jun 13, 2003 5.330 5.330 4.933 5.184 137,636 -0.12(-2.31%)
Jun 12, 2003 5.450 5.539 5.226 5.306 125,245 -0.10(-1.82%)
Jun 11, 2003 5.704 5.742 5.375 5.405 170,789 -0.27(-4.74%)
Jun 10, 2003 5.638 5.820 5.497 5.674 36,837 +0.07(+1.23%)
Jun 09, 2003 5.671 5.668 5.605 5.605 5,023 -0.07(-1.16%)
Jun 06, 2003 5.450 5.835 5.435 5.671 39,516 +0.29(+5.38%)
Jun 05, 2003 5.387 5.450 5.238 5.381 51,236 -0.01(-0.11%)
Jun 04, 2003 5.372 5.450 5.372 5.387 41,860 +0.01(+0.28%)
Jun 03, 2003 5.414 5.414 5.300 5.372 21,432 -0.04(-0.77%)
Jun 02, 2003 5.414 5.423 5.300 5.414 39,516 +0.04(+0.72%)
May 30, 2003 5.375 5.449 5.375 5.375 61,283 +0.07(+1.35%)
May 29, 2003 5.184 5.375 5.184 5.303 66,976 +0.06(+1.14%)
May 28, 2003 5.223 5.297 5.166 5.243 31,144 +0.02(+0.34%)
May 27, 2003 5.166 5.327 5.166 5.226 101,134 +0.06(+1.15%)
May 23, 2003 5.088 5.223 5.088 5.166 43,199 +0.05(+0.88%)
May 22, 2003 5.091 5.226 5.088 5.121 58,604 +0.09(+1.78%)
May 21, 2003 4.957 5.091 4.942 5.032 48,557 +0.03(+0.54%)
May 20, 2003 4.909 5.041 4.909 5.005 56,260 +0.07(+1.51%)
May 19, 2003 4.897 4.999 4.879 4.930 91,087 +0.02(+0.43%)
May 16, 2003 4.838 4.912 4.778 4.909 33,488 +0.01(+0.18%)
May 15, 2003 4.924 4.954 4.894 4.900 44,874 +0.00(+0.06%)
May 14, 2003 4.849 4.927 4.838 4.897 108,166 +0.09(+1.86%)
May 13, 2003 4.808 4.838 4.778 4.808 9,041 -0.04(-0.80%)
May 12, 2003 4.667 4.867 4.667 4.846 19,423 +0.05(+1.12%)
May 09, 2003 4.843 4.843 4.793 4.793 24,781 +0.01(+0.12%)
May 08, 2003 5.061 5.061 4.631 4.787 38,511 +0.04(+0.82%)
May 07, 2003 4.703 4.772 4.703 4.748 30,809 -0.01(-0.31%)
May 06, 2003 4.637 4.927 4.634 4.763 33,823 +0.08(+1.72%)
May 05, 2003 4.957 4.957 4.673 4.682 5,692 -0.21(-4.39%)
May 02, 2003 4.733 4.900 4.631 4.897 109,506 +0.11(+2.38%)
May 01, 2003 4.688 4.826 4.667 4.783 42,864 +0.15(+3.21%)
Apr 30, 2003 4.628 4.634 4.419 4.634 17,413 +0.04(+0.78%)
Apr 29, 2003 4.512 4.628 4.512 4.599 31,813 +0.01(+0.33%)
Apr 28, 2003 4.993 4.993 4.551 4.584 38,511 +0.03(+0.66%)
Apr 25, 2003 4.485 4.554 4.452 4.554 6,362 +0.06(+1.40%)
Apr 24, 2003 4.536 4.849 4.491 4.491 26,790 -0.04(-0.99%)
Apr 23, 2003 4.614 4.643 4.384 4.536 158,734 -0.11(-2.32%)
Apr 22, 2003 4.718 4.718 4.628 4.643 55,925 -0.01(-0.32%)
Apr 21, 2003 4.611 4.849 4.569 4.658 252,500 +0.10(+2.30%)
Apr 17, 2003 4.551 4.578 4.518 4.554 173,133 +0.07(+1.53%)
Apr 16, 2003 4.539 4.599 4.333 4.485 59,274 -0.05(-1.18%)
Apr 15, 2003 4.539 4.539 4.536 4.539 19,088 +0.03(+0.73%)
Apr 14, 2003 4.479 4.539 4.464 4.506 48,222 +0.03(+0.67%)
Apr 11, 2003 4.479 4.479 4.396 4.476 48,222 -0.00(-0.07%)
Apr 10, 2003 4.405 4.479 4.381 4.479 74,343 +0.09(+1.97%)
Apr 09, 2003 4.300 4.393 4.300 4.393 21,432 +0.09(+2.15%)
Apr 08, 2003 4.300 4.309 4.300 4.300 2,344 -0.09(-2.04%)
Apr 07, 2003 4.270 4.405 4.270 4.390 8,706 +0.03(+0.68%)
Apr 04, 2003 4.270 4.360 4.270 4.360 669 +0.09(+2.10%)
Apr 03, 2003 4.270 4.375 4.270 4.270 14,065 +0.00(+0.00%)
Apr 02, 2003 4.270 4.270 4.270 4.270 334 +0.00(+0.00%)
Apr 01, 2003 4.297 4.449 4.255 4.270 16,409 -0.01(-0.35%)
Mar 31, 2003 4.121 4.285 4.121 4.285 8,706 +0.10(+2.50%)
Mar 28, 2003 4.151 4.204 4.151 4.181 23,441 +0.03(+0.72%)
Mar 27, 2003 4.151 4.216 4.091 4.151 13,395 +0.00(+0.00%)
Mar 26, 2003 4.267 4.285 4.151 4.151 39,181 -0.13(-3.14%)
Mar 25, 2003 4.285 4.285 4.285 4.285 7,032 +0.06(+1.49%)
Mar 24, 2003 4.213 4.222 4.213 4.222 2,009 -0.03(-0.63%)
Mar 21, 2003 4.330 4.360 4.249 4.249 11,385 -0.01(-0.14%)
Mar 20, 2003 4.330 4.330 4.255 4.255 6,362 -0.07(-1.72%)
Mar 19, 2003 4.231 4.330 4.231 4.330 17,078 +0.02(+0.42%)
Mar 18, 2003 4.300 4.312 4.190 4.312 53,915 +0.01(+0.21%)
Mar 17, 2003 4.330 4.330 4.210 4.303 12,055 -0.00(-0.07%)
Mar 14, 2003 4.330 4.339 4.270 4.306 13,060 -0.02(-0.55%)
Mar 13, 2003 4.464 4.464 4.330 4.330 5,023 -0.04(-1.02%)
Mar 12, 2003 4.375 4.405 4.372 4.375 10,046 -0.10(-2.27%)
Mar 11, 2003 4.449 4.479 4.375 4.476 25,785 +0.03(+0.60%)
Mar 10, 2003 4.360 4.479 4.360 4.449 17,413 +0.03(+0.68%)
Mar 07, 2003 4.390 4.470 4.330 4.419 15,069 +0.00(+0.00%)
Mar 06, 2003 4.422 4.425 4.405 4.419 16,744 -0.05(-1.07%)
Mar 05, 2003 4.360 4.473 4.330 4.467 122,901 +0.10(+2.40%)
Mar 04, 2003 4.440 4.440 4.333 4.363 48,557 +0.03(+0.62%)
Mar 03, 2003 4.411 4.530 4.336 4.336 42,530 -0.05(-1.22%)
Feb 28, 2003 4.452 4.452 4.381 4.390 90,753 -0.08(-1.74%)
Feb 27, 2003 4.494 4.554 4.393 4.467 58,939 -0.01(-0.27%)
Feb 26, 2003 4.390 4.509 4.210 4.479 106,157 +0.12(+2.67%)
Feb 25, 2003 4.402 4.620 4.360 4.363 225,040 -0.05(-1.22%)
Feb 24, 2003 4.327 4.464 4.297 4.416 82,046 +0.14(+3.28%)
Feb 21, 2003 4.270 4.333 4.196 4.276 99,125 +0.07(+1.56%)
Feb 20, 2003 4.031 4.255 4.031 4.210 123,236 +0.13(+3.15%)
Feb 19, 2003 4.184 4.187 3.978 4.082 36,502 -0.05(-1.30%)
Feb 18, 2003 4.181 4.246 4.118 4.136 30,139 -0.11(-2.67%)
Feb 14, 2003 4.249 4.402 4.109 4.249 78,697 -0.03(-0.70%)
Feb 13, 2003 4.088 4.279 4.067 4.279 77,357 +0.17(+4.22%)
Feb 12, 2003 4.097 4.106 4.001 4.106 165,096 +0.01(+0.22%)
Feb 11, 2003 4.091 4.121 4.091 4.097 80,371 +0.03(+0.73%)
Feb 10, 2003 4.061 4.157 4.058 4.067 98,120 +0.06(+1.42%)
Feb 07, 2003 3.882 4.031 3.882 4.010 32,483 +0.13(+3.31%)
Feb 06, 2003 4.225 4.255 3.748 3.882 136,296 -0.39(-9.09%)
Feb 05, 2003 4.449 4.449 4.255 4.270 35,497 -0.24(-5.30%)
Feb 04, 2003 4.778 4.778 4.509 4.509 10,716 -0.27(-5.62%)
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.