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 )

32.99 +0.75 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 7.585 7.689 7.585 7.689 112,383 +0.09(+1.22%)
Sep 28, 2006 7.686 7.686 7.567 7.597 87,055 +0.06(+0.75%)
Sep 27, 2006 7.695 7.695 7.361 7.540 240,669 +0.05(+0.72%)
Sep 26, 2006 7.262 7.525 7.262 7.486 179,697 +0.17(+2.33%)
Sep 25, 2006 7.128 7.491 7.092 7.316 383,436 -0.18(-2.35%)
Sep 22, 2006 7.668 7.668 7.465 7.492 239,782 -0.12(-1.61%)
Sep 21, 2006 7.594 7.641 7.540 7.615 182,885 +0.01(+0.16%)
Sep 20, 2006 7.856 7.934 7.603 7.603 165,324 -0.19(-2.45%)
Sep 19, 2006 7.815 7.883 7.779 7.794 154,166 +0.03(+0.42%)
Sep 18, 2006 7.779 8.069 7.761 7.761 137,107 +0.03(+0.35%)
Sep 15, 2006 7.842 7.889 7.710 7.734 238,104 -0.17(-2.19%)
Sep 14, 2006 8.361 8.361 7.839 7.907 187,510 -0.24(-2.93%)
Sep 13, 2006 8.012 8.158 7.973 8.146 72,994 +0.19(+2.36%)
Sep 12, 2006 7.943 8.039 7.913 7.958 84,916 -0.07(-0.82%)
Sep 11, 2006 8.361 8.379 7.913 8.024 185,347 -0.34(-4.04%)
Sep 08, 2006 8.481 8.481 8.361 8.361 88,047 -0.11(-1.27%)
Sep 07, 2006 8.740 8.740 8.451 8.469 174,808 -0.21(-2.44%)
Sep 06, 2006 8.749 8.749 8.660 8.681 164,936 -0.03(-0.31%)
Sep 05, 2006 8.746 8.746 8.603 8.708 304,565 +0.18(+2.14%)
Sep 01, 2006 8.624 8.624 8.487 8.525 153,201 +0.01(+0.18%)
Aug 31, 2006 8.513 8.525 8.451 8.510 84,353 +0.04(+0.53%)
Aug 30, 2006 8.510 8.657 8.451 8.466 105,635 -0.06(-0.70%)
Aug 29, 2006 8.964 8.660 8.522 8.525 158,221 -0.07(-0.87%)
Aug 28, 2006 8.522 8.699 8.451 8.600 265,457 +0.15(+1.77%)
Aug 25, 2006 8.361 8.466 8.331 8.451 60,627 +0.12(+1.40%)
Aug 24, 2006 8.355 8.361 8.292 8.334 54,542 +0.02(+0.29%)
Aug 23, 2006 8.436 8.436 8.301 8.310 82,541 -0.03(-0.39%)
Aug 22, 2006 8.289 8.391 8.236 8.343 53,946 +0.07(+0.87%)
Aug 21, 2006 8.361 8.361 8.149 8.272 130,691 +0.06(+0.76%)
Aug 18, 2006 8.015 8.209 8.015 8.209 16,158 +0.14(+1.74%)
Aug 17, 2006 8.272 8.301 8.015 8.069 59,280 -0.05(-0.66%)
Aug 16, 2006 8.284 8.298 8.033 8.122 110,159 -0.13(-1.63%)
Aug 15, 2006 8.176 8.287 8.157 8.257 50,255 +0.08(+0.95%)
Aug 14, 2006 8.287 8.328 8.080 8.179 86,275 -0.06(-0.76%)
Aug 11, 2006 8.152 8.287 8.110 8.242 81,938 +0.10(+1.25%)
Aug 10, 2006 8.272 8.287 8.063 8.140 60,047 -0.15(-1.77%)
Aug 09, 2006 8.167 8.287 8.018 8.287 170,722 +0.13(+1.61%)
Aug 08, 2006 8.182 8.182 8.039 8.155 196,967 +0.00(+0.04%)
Aug 07, 2006 8.122 8.182 8.069 8.152 54,820 +0.02(+0.25%)
Aug 04, 2006 8.161 8.161 8.042 8.132 83,432 +0.12(+1.46%)
Aug 03, 2006 8.182 8.182 7.973 8.015 80,843 -0.09(-1.11%)
Aug 02, 2006 8.101 8.161 8.077 8.104 91,251 +0.07(+0.93%)
Aug 01, 2006 8.012 8.134 7.988 8.030 43,193 -0.04(-0.44%)
Jul 31, 2006 8.077 8.149 8.003 8.066 173,020 +0.09(+1.09%)
Jul 28, 2006 8.048 8.063 7.836 7.979 34,519 +0.03(+0.38%)
Jul 27, 2006 8.027 8.077 7.907 7.949 62,442 +0.08(+1.02%)
Jul 26, 2006 7.839 8.107 7.763 7.868 205,068 +0.10(+1.35%)
Jul 25, 2006 7.749 7.839 7.671 7.764 109,131 +0.04(+0.54%)
Jul 24, 2006 7.731 7.761 7.692 7.722 21,522 +0.04(+0.51%)
Jul 21, 2006 7.662 7.734 7.484 7.683 54,177 -0.05(-0.66%)
Jul 20, 2006 7.946 7.955 7.647 7.734 150,084 -0.29(-3.57%)
Jul 19, 2006 8.269 8.269 8.015 8.021 230,526 -0.17(-2.04%)
Jul 18, 2006 8.137 8.212 8.051 8.188 164,500 +0.06(+0.73%)
Jul 17, 2006 8.134 8.167 8.051 8.128 124,726 +0.07(+0.93%)
Jul 14, 2006 8.089 8.155 7.997 8.054 82,377 -0.02(-0.30%)
Jul 13, 2006 7.725 8.080 7.725 8.077 126,913 +0.36(+4.60%)
Jul 12, 2006 7.689 7.809 7.677 7.722 54,093 +0.05(+0.66%)
Jul 11, 2006 7.483 7.689 7.483 7.671 42,211 +0.13(+1.70%)
Jul 10, 2006 7.540 7.606 7.480 7.543 82,072 +0.03(+0.36%)
Jul 07, 2006 7.513 7.567 7.486 7.516 51,186 -0.09(-1.18%)
Jul 06, 2006 7.508 7.606 7.492 7.606 49,857 +0.14(+1.88%)
Jul 05, 2006 7.662 7.674 7.456 7.465 162,591 -0.16(-2.04%)
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.