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 )

32.30 +0.36 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2005 6.728 6.728 6.581 6.698 25,528 -0.06(-0.93%)
Apr 28, 2005 6.674 6.868 6.599 6.761 139,408 -0.01(-0.22%)
Apr 27, 2005 6.701 6.853 6.623 6.776 60,633 -0.05(-0.70%)
Apr 26, 2005 6.871 6.871 6.779 6.823 92,678 -0.06(-0.87%)
Apr 25, 2005 6.692 6.883 6.692 6.883 48,504 +0.09(+1.37%)
Apr 22, 2005 6.656 6.865 6.656 6.790 22,852 +0.06(+0.84%)
Apr 21, 2005 6.704 6.853 6.704 6.734 43,534 -0.11(-1.61%)
Apr 20, 2005 6.644 6.865 6.644 6.844 33,766 +0.06(+0.88%)
Apr 19, 2005 6.647 6.836 6.638 6.784 49,579 +0.18(+2.67%)
Apr 18, 2005 6.644 6.671 6.510 6.608 34,727 +0.01(+0.18%)
Apr 15, 2005 6.498 6.656 6.498 6.596 43,511 +0.02(+0.27%)
Apr 14, 2005 6.543 6.755 6.543 6.578 45,363 -0.01(-0.18%)
Apr 13, 2005 6.599 6.868 6.569 6.590 51,488 -0.08(-1.25%)
Apr 12, 2005 6.540 6.744 6.540 6.674 49,569 -0.19(-2.78%)
Apr 11, 2005 6.572 6.868 6.572 6.865 43,293 +0.15(+2.18%)
Apr 08, 2005 6.850 6.850 6.590 6.719 63,440 -0.22(-3.23%)
Apr 07, 2005 6.847 6.988 6.847 6.943 23,793 -0.01(-0.21%)
Apr 06, 2005 6.901 6.958 6.826 6.958 18,441 -0.01(-0.21%)
Apr 05, 2005 6.746 6.973 6.662 6.973 29,134 +0.23(+3.36%)
Apr 04, 2005 6.578 6.820 6.578 6.746 61,440 +0.06(+0.85%)
Apr 01, 2005 6.531 6.689 6.516 6.689 136,343 +0.07(+1.13%)
Mar 31, 2005 6.716 6.719 6.513 6.614 194,144 -0.01(-0.18%)
Mar 30, 2005 6.623 6.722 6.501 6.626 31,318 +0.01(+0.09%)
Mar 29, 2005 6.602 6.665 6.564 6.620 167,628 -0.10(-1.51%)
Mar 28, 2005 6.555 6.732 6.555 6.722 29,861 +0.06(+0.95%)
Mar 24, 2005 6.468 6.802 6.301 6.659 82,729 +0.10(+1.54%)
Mar 23, 2005 6.820 6.820 6.447 6.558 101,633 -0.28(-4.10%)
Mar 22, 2005 6.868 6.985 6.823 6.838 95,789 -0.02(-0.22%)
Mar 21, 2005 7.032 7.032 6.841 6.853 27,088 -0.11(-1.58%)
Mar 18, 2005 7.011 7.011 6.868 6.964 236,697 -0.06(-0.89%)
Mar 17, 2005 7.241 7.241 6.973 7.026 56,728 -0.05(-0.72%)
Mar 16, 2005 6.916 7.085 6.907 7.077 19,734 +0.02(+0.34%)
Mar 15, 2005 6.988 7.053 6.874 7.053 129,981 +0.02(+0.25%)
Mar 14, 2005 7.089 7.253 6.991 7.035 108,709 -0.06(-0.80%)
Mar 11, 2005 7.238 7.238 7.077 7.092 21,110 -0.06(-0.84%)
Mar 10, 2005 7.113 7.152 7.080 7.152 37,965 +0.04(+0.59%)
Mar 09, 2005 7.128 7.152 7.107 7.110 42,195 +0.01(+0.17%)
Mar 08, 2005 7.035 7.167 7.035 7.098 60,111 +0.02(+0.24%)
Mar 07, 2005 6.967 7.155 6.928 7.081 159,721 +0.16(+2.34%)
Mar 04, 2005 6.883 6.943 6.802 6.919 241,583 +0.05(+0.74%)
Mar 03, 2005 6.922 6.922 6.825 6.868 51,987 -0.03(-0.39%)
Mar 02, 2005 6.844 6.904 6.798 6.895 45,808 +0.01(+0.22%)
Mar 01, 2005 6.880 6.883 6.850 6.880 97,082 +0.01(+0.13%)
Feb 28, 2005 6.868 6.904 6.829 6.871 96,834 +0.04(+0.57%)
Feb 25, 2005 6.826 6.868 6.793 6.832 41,860 +0.11(+1.69%)
Feb 24, 2005 6.830 6.835 6.659 6.719 139,086 -0.17(-2.47%)
Feb 23, 2005 6.904 6.913 6.793 6.889 115,319 +0.02(+0.30%)
Feb 22, 2005 6.958 6.985 6.793 6.868 106,502 -0.12(-1.75%)
Feb 18, 2005 7.128 7.164 6.955 6.991 42,576 +0.04(+0.64%)
Feb 17, 2005 6.997 7.035 6.940 6.946 115,962 -0.07(-1.02%)
Feb 16, 2005 7.161 7.161 7.014 7.017 112,198 -0.04(-0.51%)
Feb 15, 2005 7.062 7.181 6.994 7.053 70,067 -0.07(-1.05%)
Feb 14, 2005 7.062 7.137 7.062 7.128 45,728 -0.07(-0.95%)
Feb 11, 2005 7.298 7.298 7.197 7.197 124,971 -0.04(-0.54%)
Feb 10, 2005 7.167 7.265 7.113 7.235 29,094 +0.01(+0.12%)
Feb 09, 2005 7.261 7.261 7.226 7.226 58,102 -0.03(-0.41%)
Feb 08, 2005 7.373 7.412 7.244 7.256 53,879 +0.03(+0.37%)
Feb 07, 2005 7.313 7.316 7.226 7.229 41,588 +0.00(+0.04%)
Feb 04, 2005 7.253 7.253 7.212 7.226 32,684 +0.03(+0.41%)
Feb 03, 2005 7.253 7.256 7.173 7.197 43,283 -0.06(-0.82%)
Feb 02, 2005 7.173 7.256 7.173 7.256 52,342 +0.02(+0.26%)
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.