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 )

32.45 +0.15 (+0.48%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 9, 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 30, 2015 9.998 10.02 9.946 9.968 35,016 -0.00(-0.04%)
Apr 29, 2015 9.933 10.11 9.933 9.972 24,836 +0.07(+0.75%)
Apr 28, 2015 10.33 10.33 9.839 9.898 120,154 -0.16(-1.56%)
Apr 27, 2015 10.15 10.28 10.05 10.05 42,053 -0.10(-0.94%)
Apr 24, 2015 10.13 10.24 10.06 10.15 29,491 -0.02(-0.17%)
Apr 23, 2015 10.09 10.25 10.02 10.17 64,851 +0.13(+1.33%)
Apr 22, 2015 9.940 10.14 9.884 10.03 64,740 +0.07(+0.69%)
Apr 21, 2015 9.927 10.04 9.880 9.966 63,723 +0.03(+0.30%)
Apr 20, 2015 9.785 10.04 9.785 9.936 49,696 +0.06(+0.57%)
Apr 17, 2015 9.759 10.03 9.734 9.880 58,909 +0.08(+0.79%)
Apr 16, 2015 9.876 10.03 9.600 9.802 90,541 -0.09(-0.96%)
Apr 15, 2015 9.953 10.04 9.884 9.897 79,393 -0.00(-0.04%)
Apr 14, 2015 9.764 9.983 9.764 9.901 41,290 +0.14(+1.41%)
Apr 13, 2015 9.888 10.05 9.738 9.764 65,444 -0.14(-1.39%)
Apr 10, 2015 9.897 10.06 9.871 9.901 59,392 -0.07(-0.69%)
Apr 09, 2015 9.880 9.974 9.790 9.970 36,856 +0.08(+0.83%)
Apr 08, 2015 9.919 10.17 9.888 9.888 70,601 +0.02(+0.22%)
Apr 07, 2015 10.01 10.17 9.837 9.867 52,384 -0.07(-0.69%)
Apr 06, 2015 9.742 10.22 9.678 9.936 87,290 +0.26(+2.71%)
Apr 02, 2015 9.854 9.674 9.674 9.674 106,527 -0.21(-2.17%)
Apr 01, 2015 9.837 10.09 9.802 9.888 104,585 +0.11(+1.14%)
Mar 31, 2015 10.25 10.25 9.747 9.777 88,655 -0.45(-4.37%)
Mar 30, 2015 10.24 10.27 9.962 10.22 82,654 -0.06(-0.59%)
Mar 27, 2015 10.34 10.42 10.07 10.28 40,378 -0.11(-1.03%)
Mar 26, 2015 10.46 10.65 10.31 10.39 64,875 -0.03(-0.33%)
Mar 25, 2015 10.35 10.50 10.32 10.43 46,037 -0.03(-0.29%)
Mar 24, 2015 10.55 10.73 10.40 10.46 35,819 -0.09(-0.82%)
Mar 23, 2015 10.65 11.00 10.28 10.54 152,942 -0.21(-2.00%)
Mar 20, 2015 10.75 10.92 10.43 10.76 272,625 +0.01(+0.08%)
Mar 19, 2015 9.841 10.75 9.841 10.75 183,374 +0.58(+5.71%)
Mar 18, 2015 9.974 10.34 9.854 10.17 103,408 +0.09(+0.94%)
Mar 17, 2015 10.28 10.38 9.772 10.07 76,851 -0.22(-2.17%)
Mar 16, 2015 9.781 10.38 9.674 10.30 73,922 +0.45(+4.58%)
Mar 13, 2015 9.884 10.04 9.699 9.845 78,521 -0.05(-0.52%)
Mar 12, 2015 9.992 10.38 9.880 9.897 57,583 -0.02(-0.22%)
Mar 11, 2015 9.781 10.10 9.700 9.919 106,167 +0.11(+1.14%)
Mar 10, 2015 10.12 10.12 9.674 9.807 134,518 -0.48(-4.68%)
Mar 09, 2015 10.10 10.29 9.893 10.29 67,161 +0.18(+1.79%)
Mar 06, 2015 10.43 10.51 10.10 10.11 66,026 -0.31(-2.97%)
Mar 05, 2015 10.35 10.52 10.35 10.42 40,087 +0.03(+0.33%)
Mar 04, 2015 10.47 10.40 10.37 10.38 28,618 -0.01(-0.12%)
Mar 03, 2015 10.61 10.61 10.32 10.40 55,061 -0.11(-1.06%)
Mar 02, 2015 10.57 10.64 10.19 10.51 62,586 +0.08(+0.78%)
Feb 27, 2015 10.32 10.43 10.21 10.43 48,898 +0.13(+1.30%)
Feb 26, 2015 10.38 10.39 10.17 10.29 38,359 -0.16(-1.56%)
Feb 25, 2015 10.38 10.48 10.27 10.46 45,837 +0.09(+0.91%)
Feb 24, 2015 10.19 10.53 10.19 10.36 114,675 +0.17(+1.69%)
Feb 23, 2015 10.34 10.38 10.19 10.19 29,681 -0.12(-1.17%)
Feb 20, 2015 10.37 10.38 10.17 10.31 101,897 -0.11(-1.07%)
Feb 19, 2015 10.58 10.58 10.42 10.42 80,665 -0.21(-2.02%)
Feb 18, 2015 11.03 11.03 10.62 10.64 101,331 -0.33(-3.02%)
Feb 17, 2015 10.97 11.06 10.75 10.97 56,804 -0.10(-0.93%)
Feb 13, 2015 10.96 11.07 11.07 11.07 44,192 +0.18(+1.62%)
Feb 12, 2015 11.02 11.02 10.79 10.89 30,462 +0.04(+0.36%)
Feb 11, 2015 11.15 11.17 10.86 10.86 35,424 -0.29(-2.62%)
Feb 10, 2015 11.26 11.36 10.77 11.15 46,886 -0.06(-0.58%)
Feb 09, 2015 11.14 11.51 11.01 11.21 150,558 +0.13(+1.16%)
Feb 06, 2015 11.07 11.12 10.89 11.08 102,878 +0.11(+1.02%)
Feb 05, 2015 10.96 11.13 10.75 10.97 167,379 +0.14(+1.31%)
Feb 04, 2015 10.79 10.92 10.56 10.83 53,433 -0.10(-0.94%)
Feb 03, 2015 11.07 11.28 10.81 10.93 90,248 -0.12(-1.13%)
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.