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 (%)
Aug 29, 2008 8.436 8.525 8.212 8.284 69,926 -0.13(-1.56%)
Aug 28, 2008 8.660 8.660 8.230 8.415 153,961 -0.15(-1.78%)
Aug 27, 2008 8.545 8.654 8.361 8.567 161,861 +0.19(+2.28%)
Aug 26, 2008 8.149 8.543 8.149 8.376 191,033 +0.25(+3.12%)
Aug 25, 2008 8.209 8.209 7.930 8.122 110,671 +0.06(+0.74%)
Aug 22, 2008 8.209 8.403 7.929 8.063 133,614 -0.08(-0.99%)
Aug 21, 2008 8.227 8.445 8.128 8.143 205,587 +0.06(+0.70%)
Aug 20, 2008 7.764 8.200 7.750 8.086 280,383 +0.30(+3.91%)
Aug 19, 2008 7.618 7.782 7.429 7.782 399,165 +0.05(+0.66%)
Aug 18, 2008 7.979 8.054 7.719 7.731 202,318 -0.36(-4.50%)
Aug 15, 2008 8.469 8.469 8.015 8.095 143,051 -0.21(-2.52%)
Aug 14, 2008 8.445 8.505 8.203 8.304 140,506 -0.03(-0.36%)
Aug 13, 2008 8.316 8.427 8.030 8.334 417,058 -0.01(-0.14%)
Aug 12, 2008 8.633 8.633 8.301 8.346 282,720 -0.21(-2.41%)
Aug 11, 2008 8.976 9.164 8.439 8.552 349,593 -0.35(-3.92%)
Aug 08, 2008 8.899 8.988 8.821 8.902 145,670 -0.03(-0.33%)
Aug 07, 2008 9.015 9.164 8.806 8.932 231,510 +0.05(+0.54%)
Aug 06, 2008 8.779 9.167 8.660 8.884 340,156 +0.04(+0.51%)
Aug 05, 2008 8.806 9.057 8.678 8.839 224,484 -0.07(-0.84%)
Aug 04, 2008 9.415 9.765 8.752 8.914 422,125 -0.50(-5.33%)
Aug 01, 2008 9.433 9.621 9.093 9.415 235,576 +0.21(+2.30%)
Jul 31, 2008 9.308 9.311 8.958 9.203 272,409 -0.22(-2.31%)
Jul 30, 2008 9.155 9.421 8.914 9.421 294,401 +0.44(+4.89%)
Jul 29, 2008 8.982 9.478 8.845 8.982 264,730 +0.02(+0.27%)
Jul 28, 2008 9.114 9.167 8.934 8.958 226,520 +0.03(+0.30%)
Jul 25, 2008 9.030 9.069 8.805 8.932 451,819 -0.03(-0.30%)
Jul 24, 2008 8.693 9.003 8.660 8.958 284,642 +0.03(+0.33%)
Jul 23, 2008 8.812 8.955 8.675 8.929 547,699 -0.21(-2.29%)
Jul 22, 2008 9.690 9.690 9.081 9.138 327,651 -0.57(-5.90%)
Jul 21, 2008 9.517 9.747 9.266 9.711 477,511 +0.45(+4.84%)
Jul 18, 2008 9.039 9.526 8.970 9.263 393,784 +0.19(+2.07%)
Jul 17, 2008 9.559 9.603 8.949 9.075 558,660 -0.87(-8.74%)
Jul 16, 2008 10.37 10.44 9.729 9.944 456,213 -0.29(-2.80%)
Jul 15, 2008 10.57 10.70 10.19 10.23 559,068 -0.22(-2.11%)
Jul 14, 2008 10.13 10.55 10.13 10.45 514,807 +0.49(+4.88%)
Jul 11, 2008 9.923 10.15 9.827 9.965 333,950 +0.10(+1.03%)
Jul 10, 2008 9.514 10.00 9.260 9.863 442,325 +0.47(+4.99%)
Jul 09, 2008 9.096 9.645 8.767 9.394 452,288 +0.38(+4.17%)
Jul 08, 2008 9.296 9.341 8.564 9.018 599,602 -0.42(-4.49%)
Jul 07, 2008 9.299 9.547 9.024 9.442 452,003 +0.16(+1.70%)
Jul 04, 2008 9.302 9.568 9.018 9.284 319,765 +0.00(+0.00%)
Jul 03, 2008 9.302 9.568 9.018 9.284 319,765 -0.12(-1.27%)
Jul 02, 2008 9.442 9.660 9.254 9.403 341,114 +0.01(+0.16%)
Jul 01, 2008 9.412 9.466 9.108 9.388 799,282 -0.11(-1.13%)
Jun 30, 2008 9.714 9.854 9.490 9.496 419,285 -0.22(-2.27%)
Jun 27, 2008 9.830 9.914 9.609 9.717 285,831 -0.16(-1.60%)
Jun 26, 2008 9.833 10.15 9.618 9.875 253,030 -0.22(-2.16%)
Jun 25, 2008 10.45 10.48 9.720 10.09 741,612 -0.39(-3.68%)
Jun 24, 2008 10.17 10.90 10.00 10.48 1,877,107 +0.27(+2.63%)
Jun 23, 2008 9.556 10.57 9.406 10.21 1,357,212 +0.65(+6.84%)
Jun 20, 2008 8.600 9.556 8.537 9.556 924,324 +0.96(+11.11%)
Jun 19, 2008 8.964 8.964 8.499 8.600 357,945 -0.37(-4.16%)
Jun 18, 2008 9.535 9.535 8.785 8.973 357,576 -0.01(-0.07%)
Jun 17, 2008 8.884 9.242 8.668 8.979 852,904 +0.51(+6.03%)
Jun 16, 2008 8.490 8.579 8.349 8.469 112,111 +0.05(+0.64%)
Jun 13, 2008 8.493 8.510 8.355 8.415 111,395 -0.06(-0.67%)
Jun 12, 2008 8.349 8.510 8.272 8.472 139,876 +0.10(+1.25%)
Jun 11, 2008 8.361 8.576 8.272 8.367 172,507 +0.04(+0.47%)
Jun 10, 2008 8.484 8.555 8.263 8.328 82,591 -0.13(-1.52%)
Jun 09, 2008 8.579 8.681 8.322 8.457 162,146 -0.08(-0.98%)
Jun 06, 2008 8.367 8.594 8.351 8.540 168,335 +0.18(+2.14%)
Jun 05, 2008 8.197 8.490 8.197 8.361 226,581 +0.13(+1.63%)
Jun 04, 2008 8.475 8.475 8.137 8.227 176,606 -0.25(-2.92%)
Jun 03, 2008 8.597 8.725 8.472 8.475 253,884 +0.02(+0.28%)
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.