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 (%)
Dec 31, 2013 10.17 10.23 10.23 10.23 36,824 +0.09(+0.85%)
Dec 30, 2013 10.13 10.24 10.10 10.14 94,344 +0.05(+0.47%)
Dec 27, 2013 10.00 10.12 10.00 10.10 56,021 +0.11(+1.06%)
Dec 26, 2013 9.919 10.00 9.852 9.990 52,181 +0.08(+0.83%)
Dec 24, 2013 9.844 9.994 9.844 9.907 34,909 -0.13(-1.33%)
Dec 23, 2013 9.726 10.06 9.698 10.04 88,127 +0.30(+3.11%)
Dec 20, 2013 9.765 9.938 9.726 9.738 183,236 -0.04(-0.36%)
Dec 19, 2013 9.718 9.805 9.706 9.773 29,530 +0.06(+0.57%)
Dec 18, 2013 9.671 9.785 9.671 9.718 63,709 -0.01(-0.12%)
Dec 17, 2013 9.714 9.738 9.608 9.730 37,398 +0.06(+0.57%)
Dec 16, 2013 9.726 9.761 9.608 9.675 76,384 -0.05(-0.53%)
Dec 13, 2013 9.698 9.781 9.667 9.726 65,187 +0.02(+0.20%)
Dec 12, 2013 9.738 9.757 9.651 9.706 48,489 +0.01(+0.12%)
Dec 11, 2013 9.757 9.757 9.686 9.694 21,086 +0.00(+0.04%)
Dec 10, 2013 9.655 9.718 9.651 9.690 22,963 +0.03(+0.29%)
Dec 09, 2013 9.702 9.816 9.651 9.663 42,884 -0.03(-0.32%)
Dec 06, 2013 9.710 9.781 9.651 9.694 0 -0.01(-0.08%)
Dec 05, 2013 9.643 9.749 9.608 9.702 0 +0.09(+0.98%)
Dec 04, 2013 9.596 9.647 9.592 9.608 0 +0.00(+0.00%)
Dec 03, 2013 9.639 9.659 9.608 9.608 0 +0.00(+0.00%)
Dec 02, 2013 9.620 9.671 9.608 9.608 0 -0.06(-0.61%)
Nov 29, 2013 9.608 9.675 9.608 9.667 0 +0.06(+0.61%)
Nov 27, 2013 9.647 9.696 9.588 9.608 0 +0.00(+0.00%)
Nov 26, 2013 9.576 9.797 9.576 9.608 0 -0.00(-0.04%)
Nov 25, 2013 9.568 9.698 9.537 9.612 0 +0.02(+0.21%)
Nov 22, 2013 9.529 9.718 9.494 9.592 0 +0.03(+0.33%)
Nov 21, 2013 9.549 9.643 9.482 9.560 0 +0.05(+0.54%)
Nov 20, 2013 9.474 9.600 9.450 9.509 0 +0.08(+0.84%)
Nov 19, 2013 9.434 9.572 9.411 9.431 0 +0.01(+0.08%)
Nov 18, 2013 9.844 9.844 9.423 9.423 0 -0.39(-3.97%)
Nov 15, 2013 9.710 9.820 9.667 9.812 0 +0.16(+1.63%)
Nov 14, 2013 9.608 9.769 9.608 9.655 0 +0.05(+0.49%)
Nov 12, 2013 9.710 9.785 9.588 9.608 0 -0.18(-1.81%)
Nov 11, 2013 9.722 9.824 9.608 9.785 0 +0.04(+0.36%)
Nov 08, 2013 9.517 9.761 9.505 9.749 0 +0.20(+2.10%)
Nov 07, 2013 9.746 9.746 9.486 9.549 0 -0.26(-2.61%)
Nov 06, 2013 9.769 9.805 9.675 9.805 0 +0.06(+0.57%)
Nov 05, 2013 9.844 9.844 9.738 9.749 0 -0.12(-1.20%)
Nov 04, 2013 9.568 9.923 9.529 9.868 0 +0.31(+3.21%)
Nov 01, 2013 9.647 9.647 9.466 9.560 0 -0.01(-0.12%)
Oct 31, 2013 9.710 9.753 9.553 9.572 0 -0.13(-1.34%)
Oct 30, 2013 9.734 9.765 9.647 9.702 0 -0.03(-0.28%)
Oct 29, 2013 9.730 9.765 9.583 9.730 0 -0.05(-0.48%)
Oct 28, 2013 9.690 9.791 9.541 9.777 0 +0.08(+0.85%)
Oct 25, 2013 9.734 9.746 9.572 9.694 0 -0.11(-1.08%)
Oct 24, 2013 9.490 9.805 9.434 9.801 0 +0.28(+2.94%)
Oct 23, 2013 9.690 9.709 9.384 9.521 0 -0.11(-1.14%)
Oct 22, 2013 9.805 9.805 9.419 9.631 0 -0.15(-1.53%)
Oct 21, 2013 9.793 9.844 9.697 9.781 0 -0.01(-0.08%)
Oct 18, 2013 9.572 9.789 9.505 9.789 108,370 +0.21(+2.22%)
Oct 17, 2013 9.466 9.647 9.466 9.576 0 +0.10(+1.10%)
Oct 16, 2013 9.371 9.495 9.371 9.472 0 +0.08(+0.86%)
Oct 15, 2013 9.410 9.468 9.371 9.391 0 -0.02(-0.16%)
Oct 14, 2013 9.337 9.482 9.337 9.406 0 +0.01(+0.08%)
Oct 11, 2013 9.236 9.507 9.236 9.398 0 +0.09(+1.00%)
Oct 10, 2013 9.263 9.313 9.197 9.306 0 +0.10(+1.05%)
Oct 09, 2013 9.215 9.267 9.197 9.209 0 -0.05(-0.58%)
Oct 08, 2013 9.306 9.309 9.205 9.263 0 -0.00(-0.04%)
Oct 07, 2013 9.186 9.333 9.186 9.267 0 +0.08(+0.84%)
Oct 04, 2013 9.197 9.309 9.186 9.190 0 +0.00(+0.04%)
Oct 03, 2013 9.178 9.306 9.178 9.186 0 +0.01(+0.08%)
Oct 02, 2013 9.271 9.309 9.155 9.178 0 -0.08(-0.84%)
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.