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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.490 6.943 6.345 6.358 205,503 -0.11(-1.63%)
Sep 29, 2015 6.811 6.811 6.459 6.463 88,643 -0.34(-5.04%)
Sep 28, 2015 6.701 7.037 6.595 6.806 109,868 +0.14(+2.11%)
Sep 25, 2015 6.775 6.775 6.617 6.666 85,114 -0.10(-1.43%)
Sep 24, 2015 6.762 6.956 6.679 6.762 64,642 +0.00(+0.00%)
Sep 23, 2015 7.140 7.140 6.753 6.762 124,324 -0.39(-5.47%)
Sep 22, 2015 7.316 7.409 7.101 7.154 120,798 -0.29(-3.90%)
Sep 21, 2015 7.760 7.778 7.365 7.444 194,222 -0.29(-3.70%)
Sep 18, 2015 7.831 8.323 7.492 7.730 651,756 -0.17(-2.12%)
Sep 17, 2015 7.800 8.257 7.754 7.897 211,432 +0.05(+0.67%)
Sep 16, 2015 7.439 8.209 7.391 7.844 422,695 +0.47(+6.38%)
Sep 15, 2015 6.982 7.475 6.982 7.373 195,389 +0.34(+4.81%)
Sep 14, 2015 6.476 7.233 6.476 7.035 236,491 +0.51(+7.74%)
Sep 11, 2015 6.542 6.639 6.419 6.529 64,467 -0.08(-1.26%)
Sep 10, 2015 6.595 6.780 6.485 6.613 64,794 +0.01(+0.13%)
Sep 09, 2015 6.644 6.925 6.447 6.604 215,253 +0.00(+0.00%)
Sep 08, 2015 6.520 6.789 6.340 6.604 105,874 +0.10(+1.49%)
Sep 04, 2015 6.551 6.507 6.507 6.507 38,436 -0.08(-1.20%)
Sep 03, 2015 6.485 6.947 6.419 6.586 125,174 +0.11(+1.70%)
Sep 02, 2015 6.639 7.116 6.397 6.476 158,651 -0.15(-2.26%)
Sep 01, 2015 6.591 6.635 6.305 6.626 95,519 -0.11(-1.63%)
Aug 31, 2015 6.327 6.965 6.095 6.736 192,648 +0.41(+6.46%)
Aug 28, 2015 6.349 6.551 6.301 6.327 44,734 -0.03(-0.42%)
Aug 27, 2015 6.068 6.600 5.966 6.353 236,239 +0.31(+5.09%)
Aug 26, 2015 6.068 6.076 5.826 6.046 99,190 +0.07(+1.10%)
Aug 25, 2015 6.002 6.142 5.848 5.980 126,202 +0.22(+3.82%)
Aug 24, 2015 5.949 6.068 5.646 5.760 262,576 -0.35(-5.76%)
Aug 21, 2015 6.041 6.151 5.968 6.112 161,271 -0.03(-0.50%)
Aug 20, 2015 6.178 6.371 5.927 6.142 462,833 -0.01(-0.21%)
Aug 19, 2015 6.476 6.512 6.068 6.156 151,134 -0.31(-4.83%)
Aug 18, 2015 6.542 6.604 6.419 6.468 300,201 -0.04(-0.54%)
Aug 17, 2015 6.507 6.753 6.397 6.503 117,610 -0.06(-0.87%)
Aug 14, 2015 6.507 6.688 6.420 6.560 75,729 +0.13(+2.05%)
Aug 13, 2015 6.639 6.639 6.371 6.428 110,402 -0.17(-2.60%)
Aug 12, 2015 6.591 6.789 6.455 6.600 105,526 +0.04(+0.60%)
Aug 11, 2015 6.551 6.679 6.441 6.560 54,648 +0.00(+0.07%)
Aug 10, 2015 6.450 6.811 6.424 6.556 228,245 +0.10(+1.57%)
Aug 07, 2015 6.635 6.793 6.450 6.455 101,992 -0.07(-1.14%)
Aug 06, 2015 6.815 6.815 6.265 6.529 216,020 -0.04(-0.67%)
Aug 05, 2015 7.132 7.245 6.441 6.573 300,336 -0.55(-7.72%)
Aug 04, 2015 7.365 7.369 7.123 7.123 128,390 -0.19(-2.64%)
Aug 03, 2015 7.519 7.681 7.158 7.316 140,572 -0.19(-2.52%)
Jul 31, 2015 7.589 7.681 7.475 7.505 49,899 -0.12(-1.61%)
Jul 30, 2015 7.659 7.902 7.527 7.628 71,636 -0.09(-1.20%)
Jul 29, 2015 7.523 8.288 7.519 7.721 154,427 +0.13(+1.68%)
Jul 28, 2015 7.628 7.769 7.589 7.593 111,908 -0.02(-0.29%)
Jul 27, 2015 7.475 7.744 7.475 7.615 155,878 +0.14(+1.82%)
Jul 24, 2015 7.519 7.646 6.999 7.479 202,954 -0.11(-1.45%)
Jul 23, 2015 7.905 8.350 7.589 7.589 148,958 -0.38(-4.76%)
Jul 22, 2015 8.221 8.373 7.855 7.968 113,174 -0.24(-2.92%)
Jul 21, 2015 8.264 8.347 8.086 8.208 108,978 -0.07(-0.84%)
Jul 20, 2015 8.190 8.386 7.598 8.277 186,064 +0.10(+1.23%)
Jul 17, 2015 8.060 8.238 7.929 8.177 150,839 +0.05(+0.59%)
Jul 16, 2015 8.386 8.460 7.868 8.129 266,496 -0.16(-1.89%)
Jul 15, 2015 8.508 8.508 8.277 8.286 97,205 -0.30(-3.50%)
Jul 14, 2015 8.561 8.661 8.460 8.587 154,571 +0.03(+0.31%)
Jul 13, 2015 8.604 8.713 8.539 8.561 82,347 -0.04(-0.51%)
Jul 10, 2015 8.609 8.704 8.561 8.604 28,070 +0.07(+0.87%)
Jul 09, 2015 8.622 8.717 8.495 8.530 56,902 -0.01(-0.10%)
Jul 08, 2015 8.713 8.853 8.500 8.539 131,596 -0.17(-2.00%)
Jul 07, 2015 8.866 9.070 8.517 8.713 112,937 -0.20(-2.20%)
Jul 06, 2015 9.114 9.164 8.866 8.909 46,075 -0.20(-2.20%)
Jul 02, 2015 9.197 9.110 9.110 9.110 35,808 -0.04(-0.43%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.