Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorchester Minerals (NQ: DMLP )

32.10 -0.24 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2013 8.261 8.451 8.261 8.302 84,551 +0.00(+0.04%)
Jan 30, 2013 8.302 8.332 8.213 8.299 75,320 +0.01(+0.18%)
Jan 29, 2013 8.276 8.373 8.231 8.284 147,326 +0.04(+0.50%)
Jan 28, 2013 8.284 8.392 8.168 8.243 94,673 -0.04(-0.50%)
Jan 25, 2013 8.280 8.325 8.265 8.284 63,067 -0.01(-0.13%)
Jan 24, 2013 8.321 8.392 8.269 8.295 98,185 +0.01(+0.14%)
Jan 23, 2013 8.347 8.433 8.235 8.284 99,694 -0.09(-1.11%)
Jan 22, 2013 8.261 8.496 8.261 8.377 158,571 +0.12(+1.40%)
Jan 18, 2013 8.299 8.336 8.250 8.261 51,428 -0.04(-0.54%)
Jan 17, 2013 8.198 8.325 8.075 8.306 147,683 +0.25(+3.07%)
Jan 16, 2013 8.227 8.227 8.048 8.059 236,609 -0.10(-1.21%)
Jan 15, 2013 8.165 8.216 8.127 8.157 78,876 -0.00(-0.04%)
Jan 14, 2013 8.066 8.234 8.066 8.161 178,037 +0.12(+1.55%)
Jan 11, 2013 7.978 8.121 7.898 8.037 212,620 +0.07(+0.93%)
Jan 10, 2013 7.854 8.015 7.840 7.963 101,581 +0.14(+1.77%)
Jan 09, 2013 7.795 7.949 7.792 7.825 187,180 +0.04(+0.50%)
Jan 08, 2013 7.733 7.938 7.733 7.786 95,110 +0.02(+0.25%)
Jan 07, 2013 7.762 7.825 7.675 7.766 86,854 +0.02(+0.28%)
Jan 04, 2013 7.660 7.806 7.591 7.744 133,985 +0.12(+1.53%)
Jan 03, 2013 7.543 7.645 7.507 7.627 76,275 +0.13(+1.76%)
Jan 02, 2013 7.547 7.598 7.470 7.496 88,856 +0.06(+0.85%)
Dec 31, 2012 7.320 7.459 7.313 7.433 272,289 +0.09(+1.18%)
Dec 28, 2012 7.316 7.496 7.316 7.346 136,643 -0.07(-0.99%)
Dec 27, 2012 7.320 7.422 7.276 7.419 138,087 +0.11(+1.45%)
Dec 26, 2012 7.404 7.422 7.313 7.313 169,036 -0.11(-1.48%)
Dec 24, 2012 7.393 7.514 7.371 7.422 68,037 -0.02(-0.25%)
Dec 21, 2012 7.379 7.492 7.346 7.441 153,704 -0.05(-0.63%)
Dec 20, 2012 7.379 7.517 7.316 7.488 300,104 +0.10(+1.39%)
Dec 19, 2012 7.437 7.455 7.276 7.386 557,750 -0.06(-0.79%)
Dec 18, 2012 7.441 7.675 7.404 7.444 200,770 +0.02(+0.25%)
Dec 17, 2012 7.404 7.448 7.375 7.426 206,232 +0.02(+0.30%)
Dec 14, 2012 7.386 7.422 7.324 7.404 159,313 +0.05(+0.70%)
Dec 13, 2012 7.426 7.455 7.316 7.353 427,492 -0.07(-0.93%)
Dec 12, 2012 7.382 7.751 7.363 7.422 337,099 +0.02(+0.24%)
Dec 11, 2012 7.426 7.496 7.386 7.404 240,156 -0.03(-0.44%)
Dec 10, 2012 7.419 7.565 7.404 7.437 212,883 -0.03(-0.44%)
Dec 07, 2012 7.576 7.620 7.422 7.470 285,570 -0.11(-1.45%)
Dec 06, 2012 7.722 7.726 7.572 7.580 281,850 -0.14(-1.85%)
Dec 05, 2012 7.784 7.799 7.649 7.722 163,416 -0.03(-0.38%)
Dec 04, 2012 7.682 7.821 7.682 7.751 49,915 +0.07(+0.95%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.