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 (%)
Jul 31, 2020 7.575 7.656 7.302 7.418 108,586 -0.13(-1.70%)
Jul 30, 2020 7.503 7.630 7.383 7.547 133,961 +0.01(+0.13%)
Jul 29, 2020 7.390 7.582 7.377 7.537 141,644 +0.14(+1.89%)
Jul 28, 2020 7.597 7.643 7.390 7.397 69,430 -0.16(-2.12%)
Jul 27, 2020 7.510 7.670 7.383 7.557 95,363 +0.05(+0.62%)
Jul 24, 2020 7.383 7.553 7.383 7.510 36,434 +0.07(+0.99%)
Jul 23, 2020 7.563 7.583 7.296 7.437 193,731 -0.10(-1.33%)
Jul 22, 2020 7.537 7.597 7.403 7.537 45,601 -0.03(-0.44%)
Jul 21, 2020 7.490 7.650 7.417 7.570 140,945 +0.18(+2.44%)
Jul 20, 2020 7.503 7.637 7.390 7.390 96,362 -0.19(-2.46%)
Jul 17, 2020 7.750 7.803 7.557 7.577 60,124 -0.05(-0.61%)
Jul 16, 2020 7.730 7.890 7.543 7.623 99,557 -0.17(-2.22%)
Jul 15, 2020 7.723 7.857 7.603 7.797 96,684 +0.19(+2.54%)
Jul 14, 2020 7.557 7.687 7.523 7.603 41,023 +0.05(+0.62%)
Jul 13, 2020 7.537 7.643 7.483 7.557 134,276 +0.02(+0.27%)
Jul 10, 2020 7.537 7.617 7.457 7.537 56,975 -0.03(-0.35%)
Jul 09, 2020 7.690 7.737 7.443 7.563 72,246 -0.13(-1.71%)
Jul 08, 2020 7.630 7.797 7.483 7.695 74,068 +0.01(+0.15%)
Jul 07, 2020 8.324 8.324 7.623 7.683 83,133 -0.25(-3.19%)
Jul 06, 2020 8.150 8.189 7.830 7.937 34,122 -0.04(-0.50%)
Jul 02, 2020 8.197 8.294 7.977 7.977 37,034 -0.11(-1.32%)
Jul 01, 2020 8.644 8.650 8.070 8.083 68,277 -0.44(-5.16%)
Jun 30, 2020 7.770 8.644 7.727 8.524 180,220 +0.77(+9.89%)
Jun 29, 2020 7.763 7.922 7.689 7.757 86,502 +0.05(+0.61%)
Jun 26, 2020 7.583 7.803 7.503 7.710 128,494 +0.13(+1.76%)
Jun 25, 2020 7.523 7.737 7.476 7.577 72,535 -0.01(-0.09%)
Jun 24, 2020 7.783 7.783 7.450 7.583 163,291 -0.22(-2.82%)
Jun 23, 2020 7.697 8.003 7.683 7.803 191,350 +0.19(+2.54%)
Jun 22, 2020 7.563 7.703 7.470 7.610 119,423 -0.03(-0.35%)
Jun 19, 2020 7.623 7.677 7.410 7.637 700,798 +0.19(+2.51%)
Jun 18, 2020 7.377 7.574 7.336 7.450 93,738 +0.06(+0.81%)
Jun 17, 2020 7.770 7.817 7.343 7.390 153,803 -0.35(-4.56%)
Jun 16, 2020 8.003 8.037 7.570 7.743 119,898 +0.01(+0.09%)
Jun 15, 2020 7.583 7.839 7.236 7.737 138,924 -0.07(-0.85%)
Jun 12, 2020 8.157 8.204 7.650 7.803 111,551 +0.11(+1.47%)
Jun 11, 2020 8.337 8.517 7.683 7.690 118,633 -0.98(-11.31%)
Jun 10, 2020 9.037 9.037 8.517 8.670 140,017 -0.33(-3.70%)
Jun 09, 2020 8.911 9.137 8.697 9.004 288,232 -0.09(-1.03%)
Jun 08, 2020 8.997 9.111 8.837 9.097 118,029 +0.40(+4.60%)
Jun 05, 2020 8.330 8.824 8.264 8.697 158,031 +0.65(+8.13%)
Jun 04, 2020 8.043 8.137 8.003 8.043 53,990 +0.03(+0.33%)
Jun 03, 2020 7.903 8.150 7.697 8.017 101,456 +0.13(+1.61%)
Jun 02, 2020 7.730 7.983 7.708 7.890 106,820 +0.15(+1.98%)
Jun 01, 2020 7.710 7.937 7.670 7.737 65,052 -0.05(-0.60%)
May 29, 2020 8.003 8.003 7.717 7.783 53,227 -0.14(-1.77%)
May 28, 2020 8.117 8.147 7.877 7.923 56,207 -0.23(-2.78%)
May 27, 2020 8.117 8.306 7.950 8.150 118,222 +0.17(+2.09%)
May 26, 2020 7.857 8.070 7.857 7.983 107,644 +0.25(+3.28%)
May 22, 2020 7.783 7.790 7.570 7.730 61,923 -0.09(-1.11%)
May 21, 2020 7.930 8.050 7.590 7.817 65,923 -0.13(-1.68%)
May 20, 2020 7.957 8.080 7.950 7.950 57,491 +0.08(+1.02%)
May 19, 2020 7.510 8.090 7.410 7.870 176,800 +0.28(+3.69%)
May 18, 2020 7.196 7.603 7.196 7.590 179,871 +0.50(+7.06%)
May 15, 2020 6.896 7.203 6.849 7.090 176,773 +0.24(+3.51%)
May 14, 2020 7.143 7.296 6.705 6.850 155,234 -0.25(-3.57%)
May 13, 2020 7.517 7.630 7.023 7.103 234,819 -0.41(-5.50%)
May 12, 2020 7.457 7.870 7.370 7.517 347,067 +0.06(+0.81%)
May 11, 2020 7.383 7.503 7.243 7.457 75,353 -0.05(-0.71%)
May 08, 2020 7.597 7.597 7.130 7.510 71,069 +0.08(+1.08%)
May 07, 2020 7.470 7.555 7.323 7.430 60,325 +0.11(+1.46%)
May 06, 2020 7.570 7.570 7.283 7.323 63,763 -0.30(-3.94%)
May 05, 2020 7.703 7.903 7.350 7.623 173,869 -0.01(-0.17%)
May 04, 2020 7.383 7.843 7.236 7.637 165,101 +0.25(+3.43%)
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.