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 (%)
Sep 30, 2003 5.106 5.106 5.017 5.032 63,861 -0.04(-0.88%)
Sep 29, 2003 5.095 5.124 5.073 5.076 11,161 -0.15(-2.86%)
Sep 26, 2003 5.226 5.226 5.226 5.226 0 +0.00(+0.00%)
Sep 25, 2003 5.106 5.226 5.105 5.226 24,623 +0.13(+2.52%)
Sep 24, 2003 5.223 5.223 5.097 5.097 20,762 -0.05(-1.04%)
Sep 23, 2003 5.154 5.229 5.151 5.151 14,734 +0.01(+0.29%)
Sep 22, 2003 5.154 5.208 5.136 5.136 21,432 +0.00(+0.00%)
Sep 19, 2003 5.154 5.229 5.136 5.136 70,660 -0.12(-2.27%)
Sep 18, 2003 5.241 5.297 5.172 5.256 35,155 -0.04(-0.85%)
Sep 17, 2003 5.256 5.300 5.214 5.300 17,581 +0.07(+1.26%)
Sep 16, 2003 5.369 5.369 5.229 5.235 43,534 +0.00(+0.00%)
Sep 15, 2003 5.288 5.288 5.229 5.235 9,376 -0.06(-1.18%)
Sep 12, 2003 5.399 5.399 5.226 5.297 35,497 -0.03(-0.62%)
Sep 11, 2003 5.315 5.366 5.315 5.330 24,781 +0.03(+0.62%)
Sep 10, 2003 5.378 5.429 5.297 5.297 22,102 -0.00(-0.06%)
Sep 09, 2003 5.315 5.372 5.295 5.300 11,385 -0.06(-1.05%)
Sep 08, 2003 5.429 5.429 5.196 5.357 140,985 -0.02(-0.34%)
Sep 05, 2003 5.235 5.420 5.199 5.375 43,869 +0.12(+2.33%)
Sep 04, 2003 5.297 5.297 5.253 5.253 2,009 -0.00(-0.06%)
Sep 03, 2003 5.170 5.375 5.166 5.256 28,130 +0.05(+0.92%)
Sep 02, 2003 5.229 5.229 5.205 5.208 13,060 -0.05(-0.91%)
Aug 29, 2003 5.474 5.474 5.256 5.256 27,125 -0.07(-1.29%)
Aug 28, 2003 5.315 5.324 5.169 5.324 31,813 +0.13(+2.47%)
Aug 27, 2003 5.196 5.375 5.175 5.196 12,725 +0.03(+0.58%)
Aug 26, 2003 5.229 5.372 5.166 5.166 15,739 -0.10(-1.93%)
Aug 25, 2003 5.256 5.268 5.226 5.268 13,730 +0.01(+0.23%)
Aug 22, 2003 5.235 5.256 5.151 5.256 20,092 +0.02(+0.39%)
Aug 21, 2003 5.375 5.375 5.196 5.235 61,618 -0.14(-2.61%)
Aug 20, 2003 5.372 5.435 5.274 5.375 28,464 +0.12(+2.33%)
Aug 19, 2003 5.372 5.375 5.253 5.253 6,362 +0.02(+0.46%)
Aug 18, 2003 5.255 5.376 5.229 5.229 28,464 -0.03(-0.51%)
Aug 15, 2003 5.256 5.256 5.256 5.256 1,004 -0.03(-0.57%)
Aug 14, 2003 5.333 5.375 5.279 5.285 13,730 -0.01(-0.28%)
Aug 13, 2003 5.244 5.333 5.244 5.300 6,362 +0.03(+0.51%)
Aug 12, 2003 5.372 5.405 5.205 5.274 35,832 -0.01(-0.11%)
Aug 11, 2003 5.124 5.312 5.124 5.279 12,725 +0.04(+0.74%)
Aug 08, 2003 5.253 5.256 5.169 5.241 24,781 -0.01(-0.28%)
Aug 07, 2003 5.166 5.256 5.166 5.256 10,046 +0.09(+1.67%)
Aug 06, 2003 5.229 5.372 5.169 5.169 11,051 -0.20(-3.77%)
Aug 05, 2003 5.324 5.372 5.166 5.372 7,367 -0.01(-0.17%)
Aug 04, 2003 5.494 5.494 5.226 5.381 14,065 +0.02(+0.45%)
Aug 01, 2003 5.375 5.375 5.226 5.357 7,702 -0.02(-0.33%)
Jul 31, 2003 5.405 5.447 5.315 5.375 26,455 -0.03(-0.50%)
Jul 30, 2003 5.330 5.491 5.330 5.402 32,818 +0.07(+1.34%)
Jul 29, 2003 5.345 5.345 5.315 5.330 14,399 +0.01(+0.28%)
Jul 28, 2003 5.345 5.405 5.315 5.315 24,446 +0.04(+0.85%)
Jul 25, 2003 5.287 5.347 5.250 5.271 20,762 +0.00(+0.06%)
Jul 24, 2003 5.435 5.435 5.253 5.268 47,218 -0.12(-2.27%)
Jul 23, 2003 5.435 5.435 5.241 5.390 70,325 +0.09(+1.69%)
Jul 22, 2003 5.378 5.378 5.282 5.300 66,976 +0.01(+0.28%)
Jul 21, 2003 5.300 5.300 5.262 5.285 35,832 +0.08(+1.61%)
Jul 18, 2003 5.372 5.372 5.193 5.202 42,195 +0.04(+0.69%)
Jul 17, 2003 5.091 5.342 5.091 5.166 115,534 +0.10(+2.06%)
Jul 16, 2003 5.160 5.196 4.987 5.061 36,502 -0.03(-0.59%)
Jul 15, 2003 5.226 5.241 5.091 5.091 97,115 -0.10(-2.01%)
Jul 14, 2003 5.178 5.226 5.178 5.196 14,734 +0.03(+0.58%)
Jul 11, 2003 5.157 5.202 5.151 5.166 27,795 -0.01(-0.23%)
Jul 10, 2003 5.226 5.226 5.160 5.178 15,404 -0.02(-0.34%)
Jul 09, 2003 5.154 5.214 5.154 5.196 61,618 +0.05(+0.99%)
Jul 08, 2003 5.196 5.205 5.145 5.145 58,939 -0.14(-2.60%)
Jul 07, 2003 5.226 5.282 5.154 5.282 115,199 +0.09(+1.78%)
Jul 03, 2003 5.190 5.190 5.190 5.190 0 -0.01(-0.17%)
Jul 02, 2003 5.154 5.226 5.154 5.199 24,446 +0.04(+0.75%)
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.