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 UNCHANGED
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 (%)
Jul 31, 2012 8.184 8.199 7.925 7.961 102,155 -0.16(-2.00%)
Jul 30, 2012 8.148 8.195 8.058 8.123 70,369 +0.06(+0.76%)
Jul 27, 2012 8.080 8.148 7.997 8.062 127,544 -0.04(-0.44%)
Jul 26, 2012 8.181 8.213 8.078 8.098 53,802 -0.02(-0.22%)
Jul 25, 2012 8.213 8.213 8.083 8.116 78,003 -0.03(-0.40%)
Jul 24, 2012 8.130 8.206 8.069 8.148 141,885 +0.00(+0.04%)
Jul 23, 2012 8.159 8.174 8.109 8.145 75,632 -0.02(-0.22%)
Jul 20, 2012 8.163 8.231 8.087 8.163 50,915 +0.00(+0.00%)
Jul 19, 2012 8.033 8.224 8.033 8.163 161,742 +0.15(+1.87%)
Jul 18, 2012 7.977 8.062 7.917 8.013 180,483 +0.08(+0.98%)
Jul 17, 2012 7.914 7.977 7.857 7.935 98,539 +0.06(+0.76%)
Jul 16, 2012 7.801 7.974 7.720 7.875 102,078 +0.05(+0.68%)
Jul 13, 2012 7.840 7.868 7.773 7.822 109,389 +0.05(+0.59%)
Jul 12, 2012 7.695 7.783 7.628 7.776 124,651 +0.06(+0.73%)
Jul 11, 2012 7.639 7.755 7.632 7.720 81,513 +0.07(+0.97%)
Jul 10, 2012 7.744 7.769 7.642 7.646 66,014 -0.06(-0.73%)
Jul 09, 2012 7.642 7.794 7.642 7.702 86,604 +0.01(+0.14%)
Jul 06, 2012 7.646 7.766 7.646 7.692 50,806 -0.05(-0.68%)
Jul 05, 2012 7.766 7.847 7.664 7.744 181,934 -0.02(-0.27%)
Jul 03, 2012 7.748 7.783 7.737 7.766 227,389 +0.08(+1.01%)
Jul 02, 2012 7.624 7.766 7.610 7.688 95,842 -0.06(-0.77%)
Jun 29, 2012 7.766 7.861 7.681 7.748 171,398 +0.05(+0.69%)
Jun 28, 2012 7.681 7.766 7.660 7.695 76,261 +0.04(+0.55%)
Jun 27, 2012 7.628 7.727 7.593 7.653 170,633 +0.03(+0.42%)
Jun 26, 2012 7.589 7.642 7.519 7.621 136,614 -0.01(-0.14%)
Jun 25, 2012 7.706 7.706 7.589 7.632 86,153 -0.09(-1.17%)
Jun 22, 2012 7.593 7.766 7.589 7.722 108,160 +0.10(+1.37%)
Jun 21, 2012 7.695 7.695 7.515 7.617 94,834 -0.09(-1.19%)
Jun 20, 2012 7.624 7.797 7.589 7.709 167,868 +0.07(+0.90%)
Jun 19, 2012 7.314 7.741 7.283 7.640 281,731 +0.33(+4.46%)
Jun 18, 2012 7.180 7.374 7.109 7.314 205,362 +0.23(+3.24%)
Jun 15, 2012 7.060 7.176 7.024 7.084 200,714 +0.02(+0.30%)
Jun 14, 2012 7.102 7.159 7.014 7.063 292,715 -0.06(-0.79%)
Jun 13, 2012 7.148 7.201 7.095 7.120 174,506 -0.07(-0.98%)
Jun 12, 2012 7.201 7.201 7.084 7.190 247,197 +0.01(+0.20%)
Jun 11, 2012 7.374 7.420 7.060 7.176 549,060 -0.22(-2.96%)
Jun 08, 2012 7.430 7.624 7.254 7.395 180,905 -0.12(-1.55%)
Jun 07, 2012 7.766 7.829 7.448 7.512 156,612 -0.23(-3.01%)
Jun 06, 2012 7.635 7.797 7.441 7.744 164,675 +0.09(+1.20%)
Jun 05, 2012 7.455 7.653 7.402 7.653 131,883 +0.20(+2.65%)
Jun 04, 2012 7.416 7.504 7.342 7.455 144,266 -0.00(-0.00%)
Jun 01, 2012 7.423 7.635 7.360 7.455 278,286 -0.14(-1.81%)
May 31, 2012 7.794 7.794 7.554 7.593 218,238 -0.23(-2.93%)
May 30, 2012 7.801 7.945 7.734 7.822 194,263 -0.07(-0.85%)
May 29, 2012 7.794 7.981 7.794 7.889 143,989 +0.10(+1.27%)
May 25, 2012 7.797 7.857 7.681 7.790 104,755 -0.03(-0.36%)
May 24, 2012 7.868 7.942 7.744 7.819 134,070 -0.07(-0.89%)
May 23, 2012 8.030 8.083 7.804 7.889 168,148 -0.16(-2.02%)
May 22, 2012 8.080 8.225 8.041 8.052 91,768 -0.06(-0.70%)
May 21, 2012 8.045 8.126 8.034 8.108 78,561 +0.06(+0.74%)
May 18, 2012 8.048 8.140 8.034 8.049 69,235 +0.00(+0.05%)
May 17, 2012 8.126 8.197 8.031 8.045 99,284 -0.10(-1.17%)
May 16, 2012 8.041 8.189 8.016 8.140 173,922 +0.10(+1.23%)
May 15, 2012 8.203 8.203 7.970 8.041 222,689 -0.16(-1.98%)
May 14, 2012 8.383 8.422 8.175 8.203 127,115 -0.19(-2.31%)
May 11, 2012 8.422 8.468 8.387 8.398 52,772 -0.04(-0.46%)
May 10, 2012 8.309 8.436 8.295 8.436 40,548 +0.19(+2.31%)
May 09, 2012 8.193 8.297 8.165 8.246 80,204 -0.01(-0.17%)
May 08, 2012 8.217 8.358 8.157 8.260 88,743 +0.00(+0.04%)
May 07, 2012 8.383 8.383 8.154 8.256 126,192 -0.18(-2.17%)
May 04, 2012 8.313 8.468 8.260 8.440 77,881 +0.11(+1.31%)
May 03, 2012 8.472 8.472 8.302 8.330 126,546 -0.07(-0.88%)
May 02, 2012 8.330 8.418 8.233 8.405 84,037 +0.05(+0.55%)
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.