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 (%)
Jan 31, 2007 6.555 6.555 6.492 6.531 163,844 -0.07(-1.09%)
Jan 30, 2007 6.447 6.629 6.447 6.602 186,877 +0.11(+1.66%)
Jan 29, 2007 6.420 6.519 6.420 6.495 99,660 +0.01(+0.23%)
Jan 26, 2007 6.677 6.677 6.450 6.480 206,086 -0.27(-3.98%)
Jan 25, 2007 6.868 6.868 6.719 6.749 212,301 -0.13(-1.87%)
Jan 24, 2007 6.865 6.898 6.808 6.877 117,268 +0.08(+1.23%)
Jan 23, 2007 6.659 6.853 6.640 6.793 126,762 +0.15(+2.22%)
Jan 22, 2007 6.596 6.668 6.593 6.646 157,766 +0.09(+1.35%)
Jan 19, 2007 6.462 6.572 6.384 6.558 95,297 +0.18(+2.86%)
Jan 18, 2007 6.411 6.430 6.360 6.375 202,389 -0.03(-0.42%)
Jan 17, 2007 6.402 6.537 6.402 6.402 129,411 -0.00(-0.05%)
Jan 16, 2007 6.569 6.569 6.369 6.405 212,670 -0.19(-2.90%)
Jan 12, 2007 6.546 6.629 6.430 6.596 129,619 +0.08(+1.28%)
Jan 11, 2007 6.441 6.620 6.441 6.513 137,743 +0.04(+0.55%)
Jan 10, 2007 6.393 6.519 6.393 6.477 66,567 +0.01(+0.19%)
Jan 09, 2007 6.486 6.486 6.343 6.465 163,378 +0.01(+0.23%)
Jan 08, 2007 6.313 6.492 6.289 6.450 114,991 +0.11(+1.74%)
Jan 05, 2007 6.405 6.420 6.196 6.340 346,864 -0.13(-1.94%)
Jan 04, 2007 6.623 6.623 6.399 6.465 159,517 +0.04(+0.69%)
Jan 03, 2007 6.549 6.569 6.408 6.420 219,200 -0.16(-2.40%)
Dec 29, 2006 6.480 6.626 6.480 6.578 165,291 +0.03(+0.50%)
Dec 28, 2006 6.525 6.593 6.480 6.546 261,321 -0.02(-0.36%)
Dec 27, 2006 6.504 6.719 6.504 6.569 177,075 +0.06(+0.92%)
Dec 26, 2006 6.569 6.629 6.453 6.510 154,876 -0.09(-1.40%)
Dec 22, 2006 6.420 6.698 6.420 6.602 390,736 +0.20(+3.12%)
Dec 21, 2006 6.513 6.569 6.390 6.402 467,598 -0.11(-1.71%)
Dec 20, 2006 6.569 6.653 6.510 6.514 593,149 -0.14(-2.09%)
Dec 19, 2006 6.689 6.746 6.635 6.653 236,152 -0.08(-1.15%)
Dec 18, 2006 6.868 6.868 6.692 6.730 415,712 -0.14(-2.09%)
Dec 15, 2006 6.910 7.032 6.874 6.874 177,999 -0.04(-0.56%)
Dec 14, 2006 6.943 6.958 6.913 6.913 324,755 -0.03(-0.43%)
Dec 13, 2006 7.017 7.086 6.871 6.943 247,906 -0.10(-1.48%)
Dec 12, 2006 7.167 7.179 7.047 7.047 94,306 -0.12(-1.71%)
Dec 11, 2006 7.187 7.238 7.170 7.170 39,850 -0.07(-0.92%)
Dec 08, 2006 7.462 7.462 7.170 7.236 95,444 +0.04(+0.55%)
Dec 07, 2006 7.316 7.331 7.197 7.197 41,853 -0.13(-1.75%)
Dec 06, 2006 7.238 7.346 7.167 7.325 23,903 +0.01(+0.20%)
Dec 05, 2006 7.462 7.462 7.200 7.310 62,177 +0.12(+1.66%)
Dec 04, 2006 7.510 7.510 7.167 7.191 95,200 -0.12(-1.70%)
Dec 01, 2006 7.325 7.391 7.137 7.315 61,725 -0.10(-1.35%)
Nov 30, 2006 7.167 7.450 7.167 7.415 64,632 +0.24(+3.42%)
Nov 29, 2006 7.152 7.307 7.137 7.170 77,970 +0.02(+0.25%)
Nov 28, 2006 7.161 7.191 7.137 7.152 54,059 -0.02(-0.29%)
Nov 27, 2006 7.137 7.343 7.134 7.173 89,627 +0.04(+0.54%)
Nov 24, 2006 7.107 7.155 7.095 7.134 29,057 +0.10(+1.36%)
Nov 22, 2006 7.041 7.125 7.002 7.038 97,768 -0.06(-0.80%)
Nov 21, 2006 7.020 7.158 7.020 7.095 113,652 +0.07(+1.06%)
Nov 20, 2006 7.077 7.128 7.017 7.020 154,524 -0.11(-1.51%)
Nov 17, 2006 7.167 7.235 7.101 7.128 140,817 -0.09(-1.24%)
Nov 16, 2006 7.283 7.346 7.214 7.217 47,255 -0.11(-1.47%)
Nov 15, 2006 7.197 7.376 7.167 7.325 58,865 +0.12(+1.66%)
Nov 14, 2006 7.140 7.226 7.107 7.206 149,742 +0.01(+0.12%)
Nov 13, 2006 7.301 7.361 7.092 7.197 169,999 -0.10(-1.35%)
Nov 10, 2006 7.462 7.462 7.241 7.295 71,728 -0.02(-0.25%)
Nov 09, 2006 7.534 7.534 7.241 7.313 233,251 -0.19(-2.47%)
Nov 08, 2006 7.370 7.498 7.304 7.498 89,681 +0.07(+1.01%)
Nov 07, 2006 7.212 7.462 7.185 7.424 83,740 +0.11(+1.44%)
Nov 06, 2006 7.540 7.540 7.229 7.318 158,941 -0.11(-1.54%)
Nov 03, 2006 7.462 7.495 7.313 7.432 59,160 +0.19(+2.64%)
Nov 02, 2006 7.510 7.564 7.179 7.241 107,108 -0.05(-0.70%)
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.