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 (%)
Apr 29, 2016 6.574 6.574 6.358 6.532 35,452 +0.03(+0.42%)
Apr 28, 2016 6.330 6.580 6.330 6.505 76,703 +0.11(+1.71%)
Apr 27, 2016 6.409 6.409 6.255 6.396 68,467 +0.07(+1.15%)
Apr 26, 2016 6.255 6.377 6.227 6.323 64,378 +0.08(+1.31%)
Apr 25, 2016 6.246 6.255 5.986 6.241 91,374 -0.01(-0.22%)
Apr 22, 2016 6.291 6.368 6.077 6.255 100,070 -0.05(-0.72%)
Apr 21, 2016 6.318 6.373 6.150 6.300 129,911 +0.00(+0.00%)
Apr 20, 2016 6.036 6.409 6.036 6.300 118,108 +0.27(+4.53%)
Apr 19, 2016 5.927 6.200 5.914 6.027 119,535 +0.09(+1.53%)
Apr 18, 2016 5.777 6.141 5.604 5.936 89,894 -0.02(-0.38%)
Apr 15, 2016 5.914 6.041 5.834 5.959 88,087 +0.04(+0.69%)
Apr 14, 2016 5.800 5.959 5.695 5.918 71,437 +0.07(+1.25%)
Apr 13, 2016 5.873 6.141 5.763 5.845 144,745 -0.10(-1.68%)
Apr 12, 2016 5.713 6.241 5.713 5.945 116,085 +0.15(+2.51%)
Apr 11, 2016 5.345 5.832 5.345 5.800 170,202 +0.49(+9.25%)
Apr 08, 2016 5.190 5.313 5.161 5.309 64,919 +0.23(+4.48%)
Apr 07, 2016 5.086 5.263 5.036 5.081 118,697 -0.03(-0.62%)
Apr 06, 2016 5.127 5.195 4.949 5.113 56,433 -0.03(-0.53%)
Apr 05, 2016 4.913 5.181 4.872 5.140 84,308 +0.15(+3.10%)
Apr 04, 2016 4.963 5.172 4.899 4.986 106,978 -0.02(-0.36%)
Apr 01, 2016 5.108 5.318 4.901 5.004 77,632 -0.18(-3.42%)
Mar 31, 2016 5.331 5.450 5.058 5.181 24,320 -0.11(-2.06%)
Mar 30, 2016 5.208 5.454 5.208 5.290 96,944 +0.08(+1.48%)
Mar 29, 2016 5.097 5.231 5.097 5.213 46,178 +0.07(+1.33%)
Mar 28, 2016 5.040 5.204 5.018 5.145 73,976 +0.05(+1.07%)
Mar 24, 2016 5.004 5.090 5.090 5.090 102,662 +0.06(+1.27%)
Mar 23, 2016 5.099 5.181 5.027 5.027 29,791 -0.13(-2.47%)
Mar 22, 2016 5.122 5.168 5.031 5.154 45,866 -0.05(-0.87%)
Mar 21, 2016 4.945 5.290 4.945 5.199 115,380 +0.33(+6.82%)
Mar 18, 2016 5.231 5.320 4.813 4.867 192,902 -0.36(-6.88%)
Mar 17, 2016 5.058 5.231 5.058 5.227 143,974 +0.22(+4.45%)
Mar 16, 2016 4.872 5.090 4.854 5.004 205,908 +0.15(+3.09%)
Mar 15, 2016 5.027 5.027 4.799 4.854 127,739 -0.19(-3.70%)
Mar 14, 2016 5.063 5.090 4.949 5.040 71,408 +0.07(+1.37%)
Mar 11, 2016 4.945 5.081 4.913 4.972 162,622 +0.06(+1.20%)
Mar 10, 2016 5.040 5.040 4.767 4.913 128,251 -0.18(-3.57%)
Mar 09, 2016 4.990 5.095 4.872 5.095 48,264 +0.15(+3.04%)
Mar 08, 2016 5.295 5.295 4.831 4.945 162,051 -0.34(-6.37%)
Mar 07, 2016 4.895 5.390 4.890 5.281 109,000 +0.43(+8.91%)
Mar 04, 2016 4.640 4.890 4.613 4.849 136,092 +0.21(+4.61%)
Mar 03, 2016 4.588 4.635 4.522 4.635 74,156 +0.09(+1.90%)
Mar 02, 2016 4.453 4.553 4.359 4.549 57,361 +0.10(+2.35%)
Mar 01, 2016 4.312 4.444 4.290 4.444 132,782 +0.13(+2.95%)
Feb 29, 2016 4.412 4.544 4.312 4.317 60,076 -0.05(-1.15%)
Feb 26, 2016 4.459 4.512 4.294 4.367 69,300 -0.09(-1.94%)
Feb 25, 2016 4.362 4.517 4.258 4.453 229,390 +0.10(+2.41%)
Feb 24, 2016 4.385 4.390 4.299 4.349 84,904 -0.12(-2.75%)
Feb 23, 2016 4.535 4.551 4.290 4.472 145,690 -0.06(-1.31%)
Feb 22, 2016 4.622 4.694 4.503 4.531 101,275 -0.05(-1.19%)
Feb 19, 2016 4.574 4.585 4.412 4.585 54,540 -0.03(-0.69%)
Feb 18, 2016 4.594 4.635 4.503 4.617 62,688 +0.07(+1.50%)
Feb 17, 2016 4.563 4.730 4.481 4.549 345,012 -0.02(-0.40%)
Feb 16, 2016 4.535 4.631 4.435 4.567 75,460 +0.05(+1.11%)
Feb 12, 2016 4.481 4.517 4.517 4.517 82,657 +0.07(+1.48%)
Feb 11, 2016 4.481 4.645 4.367 4.451 133,268 +0.02(+0.46%)
Feb 10, 2016 4.499 4.499 4.349 4.431 68,016 +0.03(+0.72%)
Feb 09, 2016 4.640 4.663 4.376 4.399 106,784 -0.31(-6.57%)
Feb 08, 2016 4.553 4.758 4.549 4.708 133,580 +0.14(+3.09%)
Feb 05, 2016 4.699 4.739 4.567 4.567 60,584 -0.20(-4.11%)
Feb 04, 2016 4.776 4.831 4.672 4.763 70,973 +0.08(+1.65%)
Feb 03, 2016 4.722 4.776 4.567 4.685 71,617 +0.05(+0.98%)
Feb 02, 2016 4.576 4.804 4.544 4.640 80,857 -0.03(-0.58%)
Feb 01, 2016 4.863 4.863 4.572 4.667 96,364 -0.21(-4.29%)
Jan 29, 2016 4.644 4.908 4.440 4.876 142,411 +0.28(+6.03%)
Jan 28, 2016 4.503 4.817 4.444 4.599 72,424 +0.25(+5.74%)
Jan 27, 2016 4.478 4.541 4.349 4.349 50,625 -0.12(-2.79%)
Jan 26, 2016 4.264 4.621 4.253 4.474 57,961 +0.27(+6.47%)
Jan 25, 2016 4.496 4.634 4.166 4.202 108,298 -0.31(-6.91%)
Jan 22, 2016 4.578 4.813 4.478 4.514 111,431 +0.09(+2.01%)
Jan 21, 2016 4.006 4.474 4.006 4.425 93,393 +0.37(+9.12%)
Jan 20, 2016 3.966 4.073 3.850 4.055 124,930 +0.04(+0.89%)
Jan 19, 2016 4.131 4.307 3.819 4.019 249,815 -0.11(-2.70%)
Jan 15, 2016 4.153 4.131 4.131 4.131 72,036 +0.04(+1.09%)
Jan 14, 2016 4.086 4.233 4.016 4.086 86,176 -0.01(-0.33%)
Jan 13, 2016 4.162 4.564 4.028 4.100 110,080 -0.04(-1.08%)
Jan 12, 2016 4.273 4.394 4.060 4.144 130,313 -0.07(-1.59%)
Jan 11, 2016 4.340 4.527 4.122 4.211 85,552 -0.11(-2.58%)
Jan 08, 2016 4.340 4.452 4.207 4.322 46,311 +0.02(+0.41%)
Jan 07, 2016 4.407 4.505 4.233 4.305 143,796 -0.09(-2.08%)
Jan 06, 2016 4.465 4.465 4.380 4.396 75,763 -0.09(-2.04%)
Jan 05, 2016 4.385 4.550 4.174 4.487 68,180 +0.10(+2.23%)
Jan 04, 2016 4.420 4.666 4.229 4.389 306,008 -0.02(-0.40%)
Dec 31, 2015 4.140 4.407 4.407 4.407 526,021 +0.22(+5.21%)
Dec 30, 2015 4.233 4.322 4.140 4.189 398,286 -0.11(-2.49%)
Dec 29, 2015 4.465 4.494 4.291 4.296 198,885 -0.09(-2.13%)
Dec 28, 2015 4.434 4.501 4.256 4.389 196,566 -0.11(-2.48%)
Dec 24, 2015 4.563 4.501 4.501 4.501 41,516 -0.08(-1.85%)
Dec 23, 2015 4.545 4.710 4.492 4.585 320,662 +0.11(+2.39%)
Dec 22, 2015 4.407 4.657 4.260 4.478 163,138 +0.07(+1.62%)
Dec 21, 2015 4.363 4.674 4.182 4.407 234,243 +0.20(+4.77%)
Dec 18, 2015 4.051 4.224 3.908 4.207 2,358,766 +0.04(+1.07%)
Dec 17, 2015 4.300 4.327 4.015 4.162 462,748 -0.16(-3.61%)
Dec 16, 2015 4.510 4.648 4.305 4.318 152,149 -0.09(-2.12%)
Dec 15, 2015 4.567 4.567 4.305 4.412 515,976 +0.01(+0.20%)
Dec 14, 2015 4.661 4.661 4.371 4.403 306,317 -0.33(-6.88%)
Dec 11, 2015 5.000 5.000 4.706 4.728 331,458 -0.30(-6.02%)
Dec 10, 2015 5.267 5.347 5.018 5.031 241,332 -0.19(-3.59%)
Dec 09, 2015 5.401 5.459 5.194 5.218 340,154 -0.08(-1.60%)
Dec 08, 2015 5.552 5.650 5.151 5.303 362,739 -0.25(-4.49%)
Dec 07, 2015 5.682 5.726 5.508 5.552 139,662 -0.13(-2.27%)
Dec 04, 2015 5.717 5.735 5.570 5.682 100,523 -0.05(-0.86%)
Dec 03, 2015 5.659 5.913 5.659 5.731 88,324 +0.07(+1.18%)
Dec 02, 2015 5.949 5.949 5.659 5.664 113,514 -0.21(-3.64%)
Dec 01, 2015 5.837 5.882 5.686 5.878 376,729 -0.04(-0.60%)
Nov 30, 2015 6.123 6.123 5.815 5.913 117,309 -0.04(-0.67%)
Nov 27, 2015 6.007 6.007 5.953 5.953 7,957 -0.07(-1.11%)
Nov 25, 2015 5.985 6.020 6.020 6.020 124,997 -0.02(-0.30%)
Nov 24, 2015 5.998 6.170 5.882 6.038 107,042 +0.06(+0.97%)
Nov 23, 2015 5.909 6.051 5.806 5.980 128,769 +0.10(+1.74%)
Nov 20, 2015 6.060 6.149 5.873 5.878 60,716 -0.16(-2.59%)
Nov 19, 2015 6.078 6.123 5.933 6.034 77,902 -0.08(-1.24%)
Nov 18, 2015 6.083 6.296 5.846 6.109 249,418 -0.01(-0.15%)
Nov 17, 2015 6.221 6.506 6.016 6.118 360,647 -0.05(-0.87%)
Nov 16, 2015 6.149 6.370 6.034 6.172 132,272 +0.00(+0.00%)
Nov 13, 2015 6.216 6.314 6.149 6.172 94,912 -0.04(-0.72%)
Nov 12, 2015 6.319 6.332 6.216 6.216 70,059 -0.24(-3.66%)
Nov 11, 2015 6.292 6.457 6.194 6.452 75,261 +0.12(+1.97%)
Nov 10, 2015 6.461 6.595 6.328 6.328 55,135 -0.13(-2.07%)
Nov 09, 2015 6.493 6.809 6.461 6.461 63,952 -0.03(-0.48%)
Nov 06, 2015 7.161 7.161 6.429 6.493 74,785 -0.30(-4.46%)
Nov 05, 2015 6.457 6.818 6.283 6.796 159,049 +0.35(+5.39%)
Nov 04, 2015 6.488 6.544 6.279 6.448 113,536 -0.06(-0.96%)
Nov 03, 2015 6.519 6.723 6.484 6.510 86,932 +0.00(+0.00%)
Nov 02, 2015 6.439 6.827 6.403 6.510 60,685 +0.07(+1.11%)
Oct 30, 2015 6.372 6.548 6.328 6.439 105,009 +0.02(+0.28%)
Oct 29, 2015 6.399 6.586 6.332 6.421 23,453 +0.07(+1.12%)
Oct 28, 2015 6.296 6.751 6.212 6.350 111,543 +0.07(+1.14%)
Oct 27, 2015 6.239 6.461 6.194 6.279 96,515 +0.01(+0.14%)
Oct 26, 2015 6.386 6.533 6.270 6.270 71,549 -0.11(-1.75%)
Oct 23, 2015 6.394 6.653 6.350 6.381 119,912 -0.02(-0.35%)
Oct 22, 2015 6.470 6.470 6.350 6.403 98,388 -0.02(-0.25%)
Oct 21, 2015 6.485 6.546 6.336 6.419 59,020 -0.02(-0.34%)
Oct 20, 2015 6.450 6.852 6.415 6.441 151,819 -0.04(-0.68%)
Oct 19, 2015 6.661 6.855 6.265 6.485 221,153 -0.26(-3.78%)
Oct 16, 2015 6.705 6.828 6.556 6.740 89,526 +0.12(+1.86%)
Oct 15, 2015 6.622 6.679 6.402 6.617 95,380 -0.00(-0.07%)
Oct 14, 2015 6.692 6.793 6.600 6.622 33,556 -0.11(-1.70%)
Oct 13, 2015 6.815 6.973 6.692 6.736 55,237 -0.08(-1.16%)
Oct 12, 2015 7.158 7.184 6.734 6.815 73,207 -0.47(-6.40%)
Oct 09, 2015 7.308 7.365 7.105 7.281 32,564 +0.04(+0.49%)
Oct 08, 2015 7.052 7.360 6.889 7.246 143,308 +0.17(+2.36%)
Oct 07, 2015 7.035 7.224 7.009 7.079 48,087 +0.07(+1.06%)
Oct 06, 2015 6.802 7.044 6.710 7.005 91,086 +0.27(+3.99%)
Oct 05, 2015 6.718 6.837 6.671 6.736 58,035 +0.13(+1.93%)
Oct 02, 2015 6.696 6.745 6.417 6.608 83,926 +0.07(+1.01%)
Oct 01, 2015 6.239 6.912 6.239 6.542 103,879 +0.18(+2.90%)
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%)
Jul 01, 2015 9.293 9.441 8.826 9.149 115,901 -0.17(-1.82%)
Jun 30, 2015 9.458 9.502 9.262 9.319 68,671 -0.12(-1.29%)
Jun 29, 2015 9.458 9.567 9.432 9.441 58,555 -0.06(-0.64%)
Jun 26, 2015 9.497 9.611 9.497 9.502 34,749 -0.03(-0.37%)
Jun 25, 2015 9.598 9.698 9.476 9.537 105,000 -0.06(-0.59%)
Jun 24, 2015 9.698 9.889 9.593 9.593 53,067 -0.17(-1.74%)
Jun 23, 2015 9.902 9.929 9.711 9.763 57,148 -0.20(-2.05%)
Jun 22, 2015 10.08 10.08 9.859 9.968 100,600 -0.01(-0.09%)
Jun 19, 2015 10.34 10.34 9.977 9.977 199,841 -0.33(-3.17%)
Jun 18, 2015 10.26 10.35 10.08 10.30 111,682 +0.11(+1.11%)
Jun 17, 2015 10.28 10.34 10.11 10.19 237,933 -0.01(-0.09%)
Jun 16, 2015 10.09 10.35 9.992 10.20 54,414 +0.13(+1.30%)
Jun 15, 2015 9.584 10.23 9.584 10.07 58,757 +0.41(+4.24%)
Jun 12, 2015 9.693 9.711 9.589 9.658 24,360 -0.12(-1.25%)
Jun 11, 2015 9.684 9.780 9.611 9.780 24,285 +0.11(+1.13%)
Jun 10, 2015 9.693 9.772 9.580 9.672 40,421 +0.11(+1.19%)
Jun 09, 2015 9.658 9.715 9.293 9.558 208,770 -0.12(-1.26%)
Jun 08, 2015 9.719 9.794 9.680 9.680 41,413 -0.10(-1.02%)
Jun 05, 2015 9.702 9.802 9.702 9.780 14,816 +0.04(+0.45%)
Jun 04, 2015 9.894 9.894 9.698 9.737 55,773 -0.15(-1.54%)
Jun 03, 2015 9.990 9.990 9.851 9.889 27,517 -0.02(-0.22%)
Jun 02, 2015 9.776 9.911 9.737 9.911 44,170 +0.09(+0.93%)
Jun 01, 2015 9.894 9.894 9.693 9.820 76,020 -0.06(-0.57%)
May 29, 2015 9.859 9.907 9.846 9.876 20,061 +0.00(+0.04%)
May 28, 2015 9.876 10.01 9.859 9.872 25,689 -0.06(-0.57%)
May 27, 2015 10.02 10.06 9.863 9.929 71,948 -0.10(-0.96%)
May 26, 2015 10.04 10.12 9.981 10.02 21,512 -0.05(-0.52%)
May 22, 2015 10.23 10.08 10.08 10.08 41,317 -0.26(-2.53%)
May 21, 2015 10.07 10.35 9.981 10.34 57,031 +0.27(+2.73%)
May 20, 2015 9.946 10.09 9.933 10.06 39,283 +0.03(+0.26%)
May 19, 2015 10.16 10.22 9.994 10.04 50,833 -0.20(-1.99%)
May 18, 2015 10.13 10.35 10.13 10.24 33,948 +0.13(+1.28%)
May 15, 2015 9.981 10.19 9.981 10.11 31,125 +0.03(+0.26%)
May 14, 2015 9.950 10.09 9.933 10.09 70,939 +0.13(+1.33%)
May 13, 2015 9.977 10.04 9.894 9.953 62,466 -0.02(-0.24%)
May 12, 2015 9.998 10.10 9.977 9.977 42,255 -0.01(-0.13%)
May 11, 2015 9.937 10.08 9.902 9.990 75,791 +0.03(+0.35%)
May 08, 2015 10.13 10.13 9.947 9.955 79,964 -0.04(-0.39%)
May 07, 2015 10.11 10.11 9.990 9.994 68,960 -0.11(-1.08%)
May 06, 2015 10.02 10.10 9.977 10.10 40,991 +0.08(+0.83%)
May 05, 2015 9.959 10.13 9.959 10.02 58,275 +0.09(+0.88%)
May 04, 2015 9.985 10.10 9.933 9.933 92,827 -0.05(-0.52%)
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.