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 )

32.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
Nov 30, 2012 7.708 7.708 7.649 7.678 126,097 -0.00(-0.01%)
Nov 29, 2012 7.678 7.803 7.653 7.679 121,990 -0.06(-0.79%)
Nov 28, 2012 7.770 7.795 7.616 7.741 162,472 -0.02(-0.24%)
Nov 27, 2012 7.781 7.879 7.726 7.759 59,963 +0.01(+0.09%)
Nov 26, 2012 7.847 7.890 7.722 7.751 132,795 -0.10(-1.21%)
Nov 23, 2012 7.861 7.887 7.825 7.847 37,105 +0.00(+0.05%)
Nov 21, 2012 7.821 7.905 7.792 7.843 111,813 -0.01(-0.09%)
Nov 20, 2012 7.931 7.971 7.814 7.850 110,639 -0.02(-0.23%)
Nov 19, 2012 8.001 8.018 7.861 7.869 125,622 -0.05(-0.69%)
Nov 16, 2012 7.773 7.953 7.770 7.923 145,633 +0.12(+1.55%)
Nov 15, 2012 7.832 7.890 7.759 7.803 145,045 -0.06(-0.79%)
Nov 14, 2012 8.026 8.026 7.817 7.865 91,270 -0.05(-0.65%)
Nov 13, 2012 7.766 7.993 7.759 7.916 115,554 +0.11(+1.45%)
Nov 12, 2012 7.748 7.869 7.726 7.803 64,867 -0.05(-0.61%)
Nov 09, 2012 7.918 7.931 7.642 7.850 171,416 -0.08(-1.06%)
Nov 08, 2012 8.007 8.030 7.898 7.934 72,265 -0.11(-1.32%)
Nov 07, 2012 8.048 8.095 7.971 8.040 65,904 -0.08(-1.04%)
Nov 06, 2012 8.157 8.187 8.113 8.124 33,421 +0.04(+0.50%)
Nov 05, 2012 8.084 8.146 8.054 8.084 50,615 +0.00(+0.00%)
Nov 02, 2012 8.117 8.230 8.051 8.084 178,847 -0.06(-0.76%)
Nov 01, 2012 8.358 8.494 8.062 8.146 110,637 +0.08(+1.00%)
Oct 31, 2012 8.194 8.227 8.014 8.066 147,337 -0.17(-2.09%)
Oct 26, 2012 8.176 8.238 8.238 8.238 87,245 +0.03(+0.40%)
Oct 25, 2012 8.183 8.234 8.081 8.205 60,639 +0.04(+0.49%)
Oct 24, 2012 8.337 8.337 8.135 8.165 80,607 -0.14(-1.72%)
Oct 23, 2012 8.165 8.307 8.073 8.307 114,942 -0.07(-0.79%)
Oct 19, 2012 8.446 8.446 8.245 8.373 131,009 -0.11(-1.33%)
Oct 18, 2012 8.395 8.501 8.391 8.486 87,247 +0.13(+1.55%)
Oct 17, 2012 8.332 8.368 8.249 8.357 98,521 +0.06(+0.78%)
Oct 16, 2012 8.278 8.343 8.258 8.292 58,779 +0.03(+0.31%)
Oct 15, 2012 8.310 8.368 8.105 8.267 107,024 -0.04(-0.52%)
Oct 12, 2012 8.289 8.328 8.152 8.310 136,658 -0.01(-0.17%)
Oct 11, 2012 8.285 8.473 8.264 8.325 109,833 +0.04(+0.52%)
Oct 10, 2012 8.357 8.379 8.237 8.282 73,970 -0.07(-0.82%)
Oct 09, 2012 8.076 8.390 8.011 8.350 190,829 +0.26(+3.16%)
Oct 08, 2012 8.055 8.134 8.015 8.094 71,010 +0.04(+0.49%)
Oct 05, 2012 8.109 8.174 8.042 8.055 92,389 -0.10(-1.28%)
Oct 04, 2012 7.997 8.235 7.975 8.159 138,476 +0.14(+1.80%)
Oct 03, 2012 8.026 8.065 7.968 8.015 142,618 +0.03(+0.41%)
Oct 02, 2012 7.932 8.029 7.932 7.983 48,519 +0.05(+0.68%)
Oct 01, 2012 7.979 8.047 7.929 7.929 90,445 -0.01(-0.18%)
Sep 28, 2012 7.950 8.029 7.921 7.943 102,005 +0.00(+0.05%)
Sep 27, 2012 7.954 8.065 7.936 7.939 62,263 +0.00(+0.00%)
Sep 26, 2012 7.929 7.993 7.900 7.939 134,684 -0.05(-0.68%)
Sep 25, 2012 7.993 8.065 7.965 7.993 93,732 +0.01(+0.18%)
Sep 24, 2012 7.997 8.026 7.965 7.979 77,065 -0.02(-0.23%)
Sep 21, 2012 7.997 8.058 7.997 7.997 77,867 +0.00(+0.05%)
Sep 20, 2012 7.961 8.044 7.957 7.993 64,459 -0.02(-0.22%)
Sep 19, 2012 8.008 8.051 7.961 8.011 37,620 +0.00(+0.04%)
Sep 18, 2012 7.961 8.025 7.961 8.008 106,827 +0.04(+0.45%)
Sep 17, 2012 7.925 8.043 7.925 7.972 134,482 -0.02(-0.27%)
Sep 14, 2012 7.857 8.065 7.857 7.993 240,290 +0.10(+1.32%)
Sep 13, 2012 7.871 7.918 7.842 7.889 214,942 -0.02(-0.23%)
Sep 12, 2012 7.907 7.950 7.875 7.907 157,398 +0.00(+0.00%)
Sep 11, 2012 7.900 7.954 7.846 7.907 137,588 -0.04(-0.50%)
Sep 10, 2012 7.896 7.950 7.846 7.947 102,665 -0.00(-0.05%)
Sep 07, 2012 7.882 7.954 7.839 7.950 128,691 +0.02(+0.27%)
Sep 06, 2012 7.875 7.997 7.831 7.929 236,651 +0.03(+0.41%)
Sep 05, 2012 7.925 8.022 7.885 7.896 142,457 -0.07(-0.86%)
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.