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 )

31.76 +0.04 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 7.749 7.883 7.495 7.883 74,608 +0.03(+0.38%)
Oct 28, 2005 8.045 8.045 7.764 7.854 108,729 -0.16(-1.94%)
Oct 27, 2005 8.239 8.239 7.940 8.009 28,763 +0.04(+0.45%)
Oct 26, 2005 8.642 8.809 7.910 7.973 105,055 -0.09(-1.07%)
Oct 25, 2005 7.895 8.063 7.882 8.060 138,178 +0.10(+1.20%)
Oct 24, 2005 7.925 8.027 7.913 7.964 52,619 -0.01(-0.15%)
Oct 21, 2005 8.107 8.167 7.749 7.976 41,511 -0.13(-1.55%)
Oct 20, 2005 8.149 8.289 7.925 8.101 54,863 -0.09(-1.13%)
Oct 19, 2005 8.128 8.355 8.095 8.194 125,095 -0.01(-0.07%)
Oct 18, 2005 8.558 8.558 8.182 8.200 68,989 -0.16(-1.86%)
Oct 17, 2005 8.361 8.361 8.218 8.355 36,713 +0.00(+0.04%)
Oct 14, 2005 8.352 8.352 8.214 8.352 43,705 +0.05(+0.58%)
Oct 13, 2005 8.340 8.352 8.063 8.304 51,478 -0.05(-0.54%)
Oct 12, 2005 8.352 8.352 8.275 8.349 36,555 -0.01(-0.14%)
Oct 11, 2005 8.301 8.361 8.301 8.361 29,884 +0.00(+0.00%)
Oct 10, 2005 8.484 8.484 8.197 8.361 25,283 +0.03(+0.39%)
Oct 07, 2005 7.952 9.108 7.952 8.328 101,382 +0.21(+2.54%)
Oct 06, 2005 9.084 9.084 7.859 8.122 168,797 -0.76(-8.54%)
Oct 05, 2005 8.958 8.958 8.848 8.881 51,370 -0.05(-0.57%)
Oct 04, 2005 9.108 9.108 8.914 8.932 62,324 -0.17(-1.90%)
Oct 03, 2005 8.988 9.135 8.988 9.105 97,460 -0.05(-0.52%)
Sep 30, 2005 9.033 9.173 8.923 9.152 68,871 +0.16(+1.79%)
Sep 29, 2005 8.929 9.018 8.870 8.991 115,674 +0.09(+1.04%)
Sep 28, 2005 8.699 8.929 8.436 8.899 85,177 +0.21(+2.37%)
Sep 27, 2005 8.525 8.693 8.428 8.693 26,669 +0.28(+3.37%)
Sep 26, 2005 8.678 8.678 8.152 8.409 131,354 -0.18(-2.05%)
Sep 23, 2005 8.585 8.585 8.152 8.585 32,299 +0.12(+1.37%)
Sep 22, 2005 8.743 8.743 8.439 8.469 43,199 -0.14(-1.60%)
Sep 21, 2005 8.361 8.746 8.361 8.606 65,857 +0.27(+3.22%)
Sep 20, 2005 8.361 8.457 8.209 8.337 83,713 -0.02(-0.21%)
Sep 19, 2005 7.851 8.424 7.839 8.355 59,377 +0.43(+5.47%)
Sep 16, 2005 7.913 8.069 7.794 7.922 118,554 -0.06(-0.79%)
Sep 15, 2005 8.015 8.069 7.919 7.985 69,705 -0.04(-0.45%)
Sep 14, 2005 8.134 8.242 7.949 8.021 121,897 -0.20(-2.40%)
Sep 13, 2005 8.403 8.487 8.063 8.218 125,416 -0.14(-1.71%)
Sep 12, 2005 8.313 8.394 8.287 8.361 57,465 +0.06(+0.76%)
Sep 09, 2005 8.427 8.427 8.272 8.298 77,598 -0.06(-0.75%)
Sep 08, 2005 8.188 8.361 8.152 8.361 43,450 +0.23(+2.87%)
Sep 07, 2005 8.063 8.295 8.063 8.128 89,155 +0.07(+0.81%)
Sep 06, 2005 7.973 8.295 7.934 8.063 35,353 +0.09(+1.12%)
Sep 02, 2005 7.919 8.164 7.919 7.973 27,825 +0.03(+0.41%)
Sep 01, 2005 8.024 8.024 7.919 7.940 158,308 -0.01(-0.08%)
Aug 31, 2005 8.137 8.161 7.916 7.946 112,734 -0.14(-1.74%)
Aug 30, 2005 8.164 8.245 7.973 8.086 84,725 +0.17(+2.15%)
Aug 29, 2005 8.107 8.107 7.913 7.916 113,692 -0.15(-1.81%)
Aug 26, 2005 8.066 8.149 8.018 8.063 45,008 -0.03(-0.37%)
Aug 25, 2005 8.203 8.206 7.942 8.092 44,050 -0.03(-0.33%)
Aug 24, 2005 8.063 8.206 8.009 8.119 104,051 +0.06(+0.70%)
Aug 23, 2005 8.242 8.242 7.839 8.063 144,545 +0.36(+4.61%)
Aug 22, 2005 7.534 7.764 7.534 7.707 82,990 +0.17(+2.26%)
Aug 19, 2005 7.612 7.612 7.358 7.537 102,986 +0.01(+0.16%)
Aug 18, 2005 7.543 7.585 7.361 7.525 31,924 -0.03(-0.36%)
Aug 17, 2005 7.615 7.615 7.546 7.552 73,623 -0.03(-0.43%)
Aug 16, 2005 7.525 7.600 7.525 7.585 64,032 +0.07(+0.99%)
Aug 15, 2005 7.373 7.609 7.349 7.510 90,655 +0.14(+1.86%)
Aug 12, 2005 7.322 7.373 7.271 7.373 52,814 +0.06(+0.78%)
Aug 11, 2005 7.316 7.328 7.241 7.315 257,554 -0.00(-0.01%)
Aug 10, 2005 7.316 7.322 7.209 7.316 302,900 +0.05(+0.70%)
Aug 09, 2005 7.256 7.301 7.203 7.265 72,629 -0.02(-0.29%)
Aug 08, 2005 7.358 7.358 7.256 7.286 173,890 +0.04(+0.62%)
Aug 05, 2005 7.346 7.346 7.241 7.241 116,820 +0.00(+0.00%)
Aug 04, 2005 7.328 7.328 7.217 7.241 120,976 -0.07(-1.02%)
Aug 03, 2005 7.316 7.331 7.182 7.316 246,426 +0.00(+0.04%)
Aug 02, 2005 7.298 7.313 7.247 7.313 28,200 +0.04(+0.58%)
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.