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 )

30.87 -0.26 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 5.536 5.536 5.361 5.374 86,219 +0.01(+0.14%)
May 27, 2005 5.311 5.499 5.301 5.366 122,627 +0.02(+0.33%)
May 26, 2005 5.499 5.499 5.314 5.349 125,508 -0.02(-0.47%)
May 25, 2005 5.394 5.461 5.374 5.374 53,616 -0.04(-0.74%)
May 24, 2005 5.446 5.496 5.414 5.414 42,409 -0.03(-0.57%)
May 23, 2005 5.452 5.499 5.436 5.445 28,846 +0.00(+0.06%)
May 20, 2005 5.443 5.499 5.401 5.441 37,680 -0.02(-0.41%)
May 19, 2005 5.394 5.556 5.389 5.464 54,092 +0.00(+0.00%)
May 18, 2005 5.501 5.526 5.424 5.464 58,013 -0.03(-0.59%)
May 17, 2005 5.499 5.499 5.399 5.496 16,715 -0.00(-0.05%)
May 16, 2005 5.311 5.499 5.311 5.499 40,629 +0.07(+1.24%)
May 13, 2005 5.991 5.991 5.374 5.431 123,763 -0.03(-0.55%)
May 12, 2005 5.526 5.576 5.449 5.461 48,759 -0.05(-0.90%)
May 11, 2005 5.739 5.739 5.451 5.511 73,748 +0.01(+0.22%)
May 10, 2005 5.499 5.624 5.499 5.499 35,776 -0.00(-0.05%)
May 09, 2005 5.759 5.759 5.406 5.501 80,986 +0.05(+0.92%)
May 06, 2005 5.693 5.726 5.411 5.451 68,419 -0.07(-1.36%)
May 05, 2005 5.481 5.644 5.416 5.526 78,973 +0.05(+0.91%)
May 04, 2005 5.649 5.649 5.441 5.476 44,390 -0.15(-2.62%)
May 03, 2005 5.374 5.766 5.336 5.624 166,761 +0.19(+3.45%)
May 02, 2005 5.624 5.624 5.399 5.436 44,734 -0.17(-3.03%)
Apr 29, 2005 5.631 5.631 5.509 5.606 30,498 -0.05(-0.93%)
Apr 28, 2005 5.586 5.749 5.524 5.659 166,553 -0.01(-0.22%)
Apr 27, 2005 5.609 5.736 5.544 5.671 72,440 -0.04(-0.70%)
Apr 26, 2005 5.751 5.751 5.674 5.711 110,725 -0.05(-0.87%)
Apr 25, 2005 5.601 5.761 5.601 5.761 57,949 +0.08(+1.37%)
Apr 22, 2005 5.571 5.746 5.571 5.683 27,302 +0.05(+0.84%)
Apr 21, 2005 5.611 5.736 5.611 5.636 52,011 -0.09(-1.61%)
Apr 20, 2005 5.561 5.746 5.561 5.729 40,341 +0.05(+0.88%)
Apr 19, 2005 5.564 5.722 5.556 5.679 59,233 +0.15(+2.67%)
Apr 18, 2005 5.561 5.584 5.449 5.531 41,489 +0.01(+0.18%)
Apr 15, 2005 5.439 5.571 5.439 5.521 51,983 +0.01(+0.27%)
Apr 14, 2005 5.476 5.654 5.476 5.506 54,196 -0.01(-0.18%)
Apr 13, 2005 5.524 5.749 5.499 5.516 61,513 -0.07(-1.25%)
Apr 12, 2005 5.474 5.645 5.474 5.586 59,221 -0.16(-2.78%)
Apr 11, 2005 5.501 5.749 5.501 5.746 51,723 +0.12(+2.18%)
Apr 08, 2005 5.734 5.734 5.516 5.624 75,793 -0.19(-3.23%)
Apr 07, 2005 5.731 5.849 5.731 5.811 28,426 -0.01(-0.21%)
Apr 06, 2005 5.776 5.824 5.714 5.824 22,032 -0.01(-0.21%)
Apr 05, 2005 5.646 5.836 5.576 5.836 34,807 +0.19(+3.36%)
Apr 04, 2005 5.506 5.709 5.506 5.646 73,404 +0.05(+0.85%)
Apr 01, 2005 5.466 5.599 5.454 5.599 162,892 +0.06(+1.13%)
Mar 31, 2005 5.621 5.624 5.451 5.536 231,948 -0.01(-0.18%)
Mar 30, 2005 5.544 5.626 5.441 5.546 37,416 +0.00(+0.09%)
Mar 29, 2005 5.526 5.579 5.494 5.541 200,269 -0.08(-1.51%)
Mar 28, 2005 5.486 5.635 5.486 5.626 35,676 +0.05(+0.95%)
Mar 24, 2005 5.414 5.694 5.274 5.573 98,838 +0.08(+1.54%)
Mar 23, 2005 5.709 5.709 5.396 5.489 121,423 -0.23(-4.10%)
Mar 22, 2005 5.749 5.846 5.711 5.724 114,441 -0.01(-0.22%)
Mar 21, 2005 5.886 5.886 5.726 5.736 32,363 -0.09(-1.58%)
Mar 18, 2005 5.869 5.869 5.749 5.829 282,787 -0.05(-0.89%)
Mar 17, 2005 6.061 6.061 5.836 5.881 67,775 -0.04(-0.72%)
Mar 16, 2005 5.789 5.930 5.781 5.924 23,577 +0.02(+0.34%)
Mar 15, 2005 5.849 5.903 5.754 5.903 155,291 +0.01(+0.25%)
Mar 14, 2005 5.934 6.071 5.851 5.889 129,877 -0.05(-0.80%)
Mar 11, 2005 6.059 6.059 5.924 5.936 25,221 -0.05(-0.84%)
Mar 10, 2005 5.954 5.986 5.926 5.986 45,358 +0.04(+0.59%)
Mar 09, 2005 5.966 5.986 5.949 5.951 50,411 +0.01(+0.17%)
Mar 08, 2005 5.889 5.999 5.889 5.941 71,816 +0.01(+0.24%)
Mar 07, 2005 5.831 5.989 5.799 5.927 190,823 +0.14(+2.34%)
Mar 04, 2005 5.761 5.811 5.694 5.791 288,625 +0.04(+0.74%)
Mar 03, 2005 5.793 5.793 5.713 5.749 62,110 -0.02(-0.39%)
Mar 02, 2005 5.729 5.779 5.690 5.771 54,728 +0.01(+0.22%)
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.