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 )

31.79 -0.31 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2008 6.271 6.510 6.271 6.354 67,140 -0.11(-1.71%)
Feb 28, 2008 6.495 6.513 6.390 6.465 73,108 -0.06(-0.92%)
Feb 27, 2008 6.420 6.566 6.337 6.525 214,140 +0.10(+1.49%)
Feb 26, 2008 6.325 6.450 6.196 6.429 131,779 +0.16(+2.62%)
Feb 25, 2008 6.316 6.316 6.196 6.265 141,353 -0.05(-0.80%)
Feb 22, 2008 6.169 6.316 6.169 6.316 95,943 +0.15(+2.37%)
Feb 21, 2008 6.286 6.286 6.160 6.169 80,297 -0.03(-0.53%)
Feb 20, 2008 6.220 6.319 6.163 6.202 111,817 -0.02(-0.38%)
Feb 19, 2008 6.151 6.298 6.151 6.226 123,065 +0.06(+0.97%)
Feb 18, 2008 6.304 6.331 6.154 6.166 36,924 +0.00(+0.00%)
Feb 15, 2008 6.304 6.331 6.154 6.166 36,924 -0.10(-1.57%)
Feb 14, 2008 6.223 6.303 6.154 6.265 100,983 +0.00(+0.00%)
Feb 13, 2008 6.160 6.268 6.098 6.265 145,532 +0.12(+1.94%)
Feb 12, 2008 6.265 6.265 6.062 6.145 57,160 -0.06(-0.96%)
Feb 11, 2008 6.050 6.346 5.981 6.205 133,738 +0.16(+2.57%)
Feb 08, 2008 6.089 6.110 5.927 6.050 64,642 +0.08(+1.30%)
Feb 07, 2008 6.107 6.107 5.895 5.972 321,891 -0.09(-1.48%)
Feb 06, 2008 6.044 6.142 5.975 6.062 121,183 +0.02(+0.35%)
Feb 05, 2008 6.122 6.122 6.001 6.041 117,155 -0.04(-0.59%)
Feb 04, 2008 6.002 6.104 5.993 6.077 121,006 +0.13(+2.26%)
Feb 01, 2008 5.895 6.038 5.895 5.942 111,277 +0.09(+1.48%)
Jan 31, 2008 5.823 5.969 5.823 5.856 93,696 +0.01(+0.20%)
Jan 30, 2008 5.957 5.972 5.829 5.844 84,406 -0.04(-0.66%)
Jan 29, 2008 5.856 5.913 5.784 5.883 80,947 +0.13(+2.23%)
Jan 28, 2008 5.832 5.832 5.748 5.754 167,367 -0.07(-1.13%)
Jan 25, 2008 5.883 5.969 5.709 5.820 129,820 +0.04(+0.67%)
Jan 24, 2008 5.677 5.972 5.677 5.781 203,835 +0.07(+1.31%)
Jan 23, 2008 5.823 5.838 5.584 5.706 199,003 -0.19(-3.24%)
Jan 22, 2008 5.844 5.972 5.826 5.898 194,720 -0.18(-2.90%)
Jan 21, 2008 6.148 6.157 5.972 6.074 145,532 +0.00(+0.00%)
Jan 18, 2008 6.148 6.157 5.972 6.074 145,532 +0.02(+0.35%)
Jan 17, 2008 6.178 6.259 5.993 6.053 125,667 -0.06(-1.03%)
Jan 16, 2008 6.301 6.360 5.775 6.116 282,740 -0.17(-2.75%)
Jan 15, 2008 6.555 6.555 6.232 6.289 170,029 -0.28(-4.27%)
Jan 14, 2008 6.304 6.569 6.238 6.569 93,067 +0.34(+5.41%)
Jan 11, 2008 6.232 6.304 6.122 6.232 71,490 +0.00(+0.05%)
Jan 10, 2008 6.217 6.268 6.151 6.229 129,371 +0.06(+0.92%)
Jan 09, 2008 6.151 6.226 6.122 6.172 92,397 +0.01(+0.19%)
Jan 08, 2008 6.107 6.226 6.107 6.160 100,052 +0.01(+0.15%)
Jan 07, 2008 6.163 6.181 6.005 6.151 126,290 +0.09(+1.48%)
Jan 04, 2008 5.942 6.107 5.883 6.062 120,966 +0.05(+0.84%)
Jan 03, 2008 6.128 6.178 5.979 6.011 54,200 -0.02(-0.30%)
Jan 02, 2008 5.966 6.071 5.790 6.029 188,006 +0.02(+0.30%)
Jan 01, 2008 5.733 6.077 5.724 6.011 222,468 +0.00(+0.00%)
Dec 31, 2007 5.733 6.077 5.724 6.011 222,468 +0.26(+4.57%)
Dec 28, 2007 5.811 5.948 5.724 5.748 142,066 -0.06(-1.08%)
Dec 27, 2007 5.972 5.972 5.736 5.811 171,734 -0.16(-2.70%)
Dec 26, 2007 5.772 5.972 5.689 5.972 203,842 +0.23(+4.06%)
Dec 24, 2007 5.733 5.859 5.674 5.739 116,237 +0.01(+0.10%)
Dec 21, 2007 5.766 5.972 5.721 5.733 196,950 -0.03(-0.47%)
Dec 20, 2007 5.823 5.913 5.736 5.760 238,171 -0.13(-2.13%)
Dec 19, 2007 5.856 5.942 5.802 5.886 124,227 +0.01(+0.25%)
Dec 18, 2007 5.948 6.002 5.823 5.871 141,008 -0.07(-1.26%)
Dec 17, 2007 6.023 6.089 5.927 5.945 141,263 -0.11(-1.78%)
Dec 14, 2007 6.098 6.250 6.017 6.053 21,566 -0.10(-1.70%)
Dec 13, 2007 6.271 6.274 6.005 6.157 109,901 -0.08(-1.34%)
Dec 12, 2007 6.241 6.349 6.092 6.241 103,756 +0.16(+2.70%)
Dec 11, 2007 6.077 6.256 6.077 6.077 89,296 -0.03(-0.54%)
Dec 10, 2007 6.113 6.131 6.002 6.110 126,143 -0.01(-0.10%)
Dec 07, 2007 6.122 6.196 6.032 6.116 74,504 +0.04(+0.64%)
Dec 06, 2007 6.190 6.226 6.077 6.077 92,604 -0.06(-0.93%)
Dec 05, 2007 5.987 6.375 5.951 6.134 88,057 +0.07(+1.18%)
Dec 04, 2007 6.059 6.163 6.047 6.062 94,128 -0.03(-0.49%)
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.