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 (%)
Mar 31, 2011 9.275 9.430 9.224 9.430 91,709 +0.14(+1.49%)
Mar 30, 2011 9.291 9.394 9.185 9.291 88,940 -0.03(-0.31%)
Mar 29, 2011 9.146 9.401 9.140 9.320 116,707 +0.11(+1.19%)
Mar 28, 2011 9.243 9.333 9.156 9.211 81,291 -0.03(-0.35%)
Mar 25, 2011 9.253 9.385 9.198 9.243 163,308 -0.02(-0.24%)
Mar 24, 2011 9.304 9.433 9.224 9.266 166,083 +0.08(+0.91%)
Mar 23, 2011 8.995 9.220 8.995 9.182 123,913 +0.13(+1.42%)
Mar 22, 2011 9.027 9.095 8.966 9.053 156,570 +0.07(+0.79%)
Mar 21, 2011 9.041 9.095 8.953 8.982 245,461 +0.14(+1.61%)
Mar 18, 2011 8.866 8.962 8.837 8.840 1,026,287 +0.04(+0.40%)
Mar 17, 2011 8.708 8.853 8.708 8.804 161,283 +0.13(+1.45%)
Mar 16, 2011 8.653 8.853 8.653 8.679 106,534 +0.00(+0.00%)
Mar 15, 2011 8.579 8.790 8.579 8.679 120,999 -0.02(-0.26%)
Mar 14, 2011 8.595 8.704 8.579 8.702 313,463 +0.05(+0.53%)
Mar 11, 2011 8.579 8.721 8.579 8.656 40,030 +0.05(+0.60%)
Mar 10, 2011 8.711 8.775 8.579 8.604 264,677 -0.20(-2.31%)
Mar 09, 2011 8.821 8.859 8.708 8.808 243,604 +0.03(+0.29%)
Mar 08, 2011 8.759 8.821 8.759 8.782 134,366 +0.03(+0.29%)
Mar 07, 2011 8.956 9.030 8.756 8.756 131,088 -0.20(-2.23%)
Mar 04, 2011 8.785 9.027 8.775 8.956 129,532 +0.15(+1.65%)
Mar 03, 2011 8.995 8.998 8.740 8.811 199,788 -0.11(-1.19%)
Mar 02, 2011 8.708 8.950 8.708 8.917 133,402 +0.24(+2.75%)
Mar 01, 2011 8.775 8.830 8.646 8.679 161,277 -0.07(-0.81%)
Feb 28, 2011 8.840 8.885 8.717 8.750 231,809 -0.14(-1.52%)
Feb 25, 2011 8.792 8.994 8.788 8.885 146,360 +0.09(+1.06%)
Feb 24, 2011 8.801 8.942 8.704 8.792 159,993 +0.04(+0.41%)
Feb 23, 2011 8.701 8.966 8.701 8.756 246,289 +0.05(+0.56%)
Feb 22, 2011 8.804 8.869 8.643 8.708 181,202 -0.07(-0.84%)
Feb 18, 2011 8.869 8.930 8.746 8.782 109,883 -0.09(-0.98%)
Feb 17, 2011 8.788 8.959 8.708 8.869 107,790 +0.09(+1.07%)
Feb 16, 2011 8.769 8.917 8.711 8.775 94,150 -0.01(-0.07%)
Feb 15, 2011 8.827 8.830 8.646 8.782 127,361 -0.04(-0.44%)
Feb 14, 2011 8.775 8.921 8.740 8.821 104,134 +0.02(+0.26%)
Feb 11, 2011 8.846 8.991 8.643 8.798 118,980 -0.04(-0.47%)
Feb 10, 2011 8.866 8.962 8.730 8.840 164,589 +0.00(+0.04%)
Feb 09, 2011 9.046 9.072 8.808 8.837 124,109 -0.16(-1.79%)
Feb 08, 2011 9.053 9.062 8.966 8.998 77,762 +0.00(+0.00%)
Feb 07, 2011 9.050 9.127 8.998 8.998 136,183 -0.08(-0.85%)
Feb 04, 2011 9.133 9.188 9.050 9.075 97,387 -0.03(-0.28%)
Feb 03, 2011 9.191 9.191 9.033 9.101 109,201 -0.09(-0.98%)
Feb 02, 2011 9.304 9.304 9.111 9.191 114,255 -0.10(-1.04%)
Feb 01, 2011 9.191 9.346 9.114 9.288 1,739,817 +0.16(+1.73%)
Jan 31, 2011 9.040 9.169 9.030 9.130 191,329 +0.19(+2.09%)
Jan 28, 2011 8.898 9.030 8.892 8.943 114,388 +0.05(+0.62%)
Jan 27, 2011 8.908 8.950 8.885 8.888 69,722 +0.03(+0.36%)
Jan 26, 2011 8.724 8.940 8.724 8.856 138,400 +0.14(+1.59%)
Jan 25, 2011 8.669 8.750 8.595 8.717 335,388 +0.05(+0.56%)
Jan 24, 2011 8.669 8.669 8.582 8.669 373,199 +0.20(+2.40%)
Jan 21, 2011 8.353 8.546 8.353 8.466 144,939 +0.10(+1.16%)
Jan 20, 2011 8.563 8.627 8.366 8.369 1,392,364 -0.21(-2.43%)
Jan 19, 2011 8.733 8.760 8.546 8.577 244,500 -0.17(-1.96%)
Jan 18, 2011 8.912 8.914 8.692 8.749 172,325 -0.06(-0.65%)
Jan 14, 2011 8.752 8.982 8.752 8.806 167,044 -0.09(-1.00%)
Jan 13, 2011 8.975 9.039 8.803 8.896 192,463 -0.07(-0.75%)
Jan 12, 2011 9.048 9.048 8.918 8.962 157,407 +0.04(+0.39%)
Jan 11, 2011 8.832 9.039 8.800 8.927 251,369 +0.19(+2.22%)
Jan 10, 2011 8.609 8.861 8.609 8.733 132,670 +0.12(+1.40%)
Jan 07, 2011 8.584 8.679 8.542 8.612 99,670 +0.06(+0.72%)
Jan 06, 2011 8.558 8.577 8.520 8.550 58,538 -0.04(-0.46%)
Jan 05, 2011 8.491 8.606 8.434 8.590 151,862 -0.04(-0.48%)
Jan 04, 2011 8.829 8.829 8.546 8.631 91,004 -0.15(-1.75%)
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.