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 (%)
Jul 31, 2007 6.808 6.832 6.564 6.764 166,610 +0.07(+1.03%)
Jul 30, 2007 6.737 6.767 6.563 6.695 138,279 +0.22(+3.37%)
Jul 27, 2007 6.507 6.770 6.441 6.477 152,190 +0.01(+0.23%)
Jul 26, 2007 6.501 6.605 6.450 6.462 109,988 -0.13(-1.90%)
Jul 25, 2007 6.519 6.605 6.429 6.587 162,766 +0.03(+0.50%)
Jul 24, 2007 6.719 6.737 6.528 6.555 113,052 -0.20(-2.92%)
Jul 23, 2007 6.895 6.901 6.719 6.752 216,159 -0.15(-2.16%)
Jul 20, 2007 7.005 7.023 6.868 6.901 110,999 -0.05(-0.77%)
Jul 19, 2007 7.017 7.071 6.874 6.955 208,728 -0.19(-2.59%)
Jul 18, 2007 7.023 7.140 7.023 7.140 270,765 +0.04(+0.63%)
Jul 17, 2007 7.107 7.194 7.014 7.095 473,144 -0.00(-0.04%)
Jul 16, 2007 7.143 7.182 7.050 7.098 288,818 -0.07(-1.00%)
Jul 13, 2007 7.149 7.182 7.095 7.170 287,194 +0.07(+1.05%)
Jul 12, 2007 6.946 7.152 6.943 7.095 352,222 +0.14(+2.06%)
Jul 11, 2007 6.898 6.988 6.883 6.952 216,705 +0.04(+0.60%)
Jul 10, 2007 6.883 6.943 6.793 6.910 247,390 +0.03(+0.39%)
Jul 09, 2007 6.898 6.943 6.796 6.883 279,696 +0.08(+1.14%)
Jul 06, 2007 6.779 6.898 6.761 6.805 151,225 +0.03(+0.40%)
Jul 05, 2007 6.731 6.805 6.713 6.779 164,915 +0.07(+1.02%)
Jul 03, 2007 6.719 6.749 6.704 6.710 67,009 -0.01(-0.09%)
Jul 02, 2007 6.575 6.749 6.566 6.716 217,864 +0.15(+2.23%)
Jun 29, 2007 6.546 6.599 6.534 6.569 126,163 +0.04(+0.64%)
Jun 28, 2007 6.590 6.629 6.495 6.528 144,823 -0.07(-1.00%)
Jun 27, 2007 6.507 6.599 6.483 6.593 206,669 +0.08(+1.28%)
Jun 26, 2007 6.579 6.650 6.435 6.510 209,857 -0.06(-0.95%)
Jun 25, 2007 6.737 6.737 6.540 6.572 100,491 -0.12(-1.74%)
Jun 22, 2007 6.686 6.758 6.632 6.689 132,238 +0.01(+0.22%)
Jun 21, 2007 6.731 6.758 6.674 6.674 115,437 -0.02(-0.36%)
Jun 20, 2007 6.820 6.835 6.674 6.698 180,501 -0.12(-1.80%)
Jun 19, 2007 6.635 6.856 6.635 6.820 293,356 +0.08(+1.20%)
Jun 18, 2007 6.764 6.808 6.725 6.740 162,417 +0.02(+0.31%)
Jun 15, 2007 6.749 6.761 6.695 6.719 142,994 -0.03(-0.45%)
Jun 14, 2007 6.749 6.796 6.689 6.749 67,646 +0.06(+0.90%)
Jun 13, 2007 6.808 6.808 6.653 6.689 87,069 -0.07(-1.02%)
Jun 12, 2007 6.653 7.182 6.644 6.758 154,715 +0.04(+0.53%)
Jun 11, 2007 6.856 6.856 6.623 6.722 101,542 -0.08(-1.14%)
Jun 08, 2007 6.773 6.826 6.683 6.799 143,125 +0.04(+0.66%)
Jun 07, 2007 6.740 6.808 6.659 6.755 147,659 -0.05(-0.75%)
Jun 06, 2007 7.017 7.017 6.737 6.805 165,964 -0.11(-1.64%)
Jun 05, 2007 6.898 7.137 6.808 6.919 324,436 +0.20(+2.98%)
Jun 04, 2007 6.498 6.862 6.498 6.719 220,503 +0.04(+0.67%)
Jun 01, 2007 6.793 6.814 6.644 6.674 160,237 -0.08(-1.19%)
May 31, 2007 6.868 6.868 6.701 6.755 158,372 +0.04(+0.53%)
May 30, 2007 6.659 6.719 6.578 6.719 113,789 +0.05(+0.72%)
May 29, 2007 6.569 6.671 6.507 6.671 159,189 +0.13(+2.01%)
May 25, 2007 6.507 6.719 6.498 6.540 124,328 +0.01(+0.23%)
May 24, 2007 6.776 6.874 6.510 6.525 161,603 -0.19(-2.80%)
May 23, 2007 6.838 6.838 6.708 6.713 147,210 -0.05(-0.75%)
May 22, 2007 6.779 6.779 6.731 6.764 181,271 +0.01(+0.22%)
May 21, 2007 6.799 6.817 6.719 6.749 184,690 -0.03(-0.44%)
May 18, 2007 6.799 6.799 6.668 6.779 140,446 +0.04(+0.67%)
May 17, 2007 6.465 6.746 6.465 6.734 144,350 +0.23(+3.58%)
May 16, 2007 6.719 6.719 6.436 6.501 282,034 -0.05(-0.82%)
May 15, 2007 6.599 6.755 6.540 6.555 146,132 -0.01(-0.23%)
May 14, 2007 6.623 6.623 6.492 6.569 77,344 +0.03(+0.50%)
May 11, 2007 6.492 6.569 6.492 6.537 39,154 +0.07(+1.06%)
May 10, 2007 6.471 6.558 6.405 6.468 85,813 +0.04(+0.65%)
May 09, 2007 6.351 6.468 6.351 6.426 97,058 -0.01(-0.09%)
May 08, 2007 6.510 6.522 6.420 6.432 103,729 -0.06(-0.97%)
May 07, 2007 6.572 6.653 6.495 6.495 96,787 -0.15(-2.20%)
May 04, 2007 6.629 6.665 6.572 6.641 157,394 +0.05(+0.77%)
May 03, 2007 6.569 6.632 6.513 6.590 65,161 +0.02(+0.32%)
May 02, 2007 6.659 6.659 6.569 6.569 114,234 -0.07(-0.99%)
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.