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 (%)
Feb 28, 2007 6.465 6.546 6.423 6.453 74,996 -0.01(-0.18%)
Feb 27, 2007 6.552 6.581 6.429 6.465 51,009 -0.12(-1.77%)
Feb 26, 2007 6.620 6.647 6.558 6.581 96,127 +0.00(+0.00%)
Feb 23, 2007 6.647 6.701 6.575 6.581 71,423 -0.08(-1.21%)
Feb 22, 2007 6.608 6.698 6.561 6.662 77,819 +0.09(+1.32%)
Feb 21, 2007 6.555 6.716 6.540 6.575 87,380 +0.02(+0.36%)
Feb 20, 2007 6.674 6.734 6.546 6.552 113,792 -0.07(-1.03%)
Feb 16, 2007 6.540 6.793 6.468 6.620 135,838 +0.19(+2.92%)
Feb 15, 2007 6.468 6.599 6.420 6.432 128,966 -0.04(-0.55%)
Feb 14, 2007 6.581 6.581 6.468 6.468 108,883 -0.10(-1.46%)
Feb 13, 2007 6.677 6.677 6.549 6.564 114,871 -0.04(-0.63%)
Feb 12, 2007 6.761 6.790 6.593 6.605 84,895 -0.08(-1.25%)
Feb 09, 2007 6.793 6.793 6.647 6.689 68,536 -0.01(-0.22%)
Feb 08, 2007 6.578 6.704 6.578 6.704 44,572 +0.08(+1.22%)
Feb 07, 2007 6.587 6.728 6.567 6.623 72,290 +0.07(+1.14%)
Feb 06, 2007 6.784 6.784 6.516 6.549 100,712 -0.16(-2.32%)
Feb 05, 2007 6.808 6.808 6.689 6.704 81,225 -0.02(-0.31%)
Feb 02, 2007 6.552 6.787 6.546 6.725 124,566 +0.16(+2.50%)
Feb 01, 2007 6.540 6.575 6.471 6.561 137,033 +0.03(+0.46%)
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%)
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.