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 )

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 (%)
May 28, 2010 8.019 8.068 7.797 8.068 86,101 +0.05(+0.61%)
May 27, 2010 7.994 8.079 7.928 8.019 130,744 +0.13(+1.64%)
May 26, 2010 7.754 7.988 7.754 7.890 133,816 +0.14(+1.75%)
May 25, 2010 7.924 7.924 7.699 7.754 286,704 -0.21(-2.59%)
May 24, 2010 8.287 8.309 7.874 7.961 164,042 +0.18(+2.25%)
May 21, 2010 7.699 7.939 7.699 7.785 194,904 +0.09(+1.12%)
May 20, 2010 7.714 7.770 7.569 7.699 610,810 -0.08(-1.03%)
May 19, 2010 7.834 7.887 7.699 7.779 219,459 -0.14(-1.83%)
May 18, 2010 8.025 8.124 7.800 7.924 136,118 -0.05(-0.58%)
May 17, 2010 8.253 8.253 7.782 7.970 303,024 -0.26(-3.11%)
May 14, 2010 8.265 8.315 8.167 8.225 154,975 +0.01(+0.11%)
May 13, 2010 8.256 8.315 8.145 8.216 199,982 +0.04(+0.53%)
May 12, 2010 8.071 8.312 8.007 8.173 228,178 +0.22(+2.79%)
May 11, 2010 8.019 8.105 7.930 7.951 259,748 -0.17(-2.12%)
May 10, 2010 8.155 8.490 8.055 8.124 220,486 +0.25(+3.21%)
May 07, 2010 8.392 8.392 7.720 7.871 426,742 -0.42(-5.05%)
May 06, 2010 8.173 8.290 7.717 8.290 384,060 +0.16(+1.97%)
May 05, 2010 8.490 8.650 8.071 8.130 316,403 -0.38(-4.42%)
May 04, 2010 8.616 8.669 8.506 8.506 218,888 -0.09(-1.00%)
May 03, 2010 8.589 8.623 8.463 8.592 298,154 +0.18(+2.20%)
Apr 30, 2010 8.586 8.586 8.327 8.407 238,427 +0.01(+0.11%)
Apr 29, 2010 8.235 8.644 8.223 8.398 445,599 +0.20(+2.44%)
Apr 28, 2010 8.031 8.295 7.896 8.198 271,909 +0.22(+2.78%)
Apr 27, 2010 8.161 8.284 7.745 7.976 453,834 -0.09(-1.15%)
Apr 26, 2010 7.857 8.117 7.857 8.069 459,835 +0.21(+2.74%)
Apr 23, 2010 7.857 7.857 7.771 7.854 125,151 +0.02(+0.19%)
Apr 22, 2010 7.745 7.848 7.707 7.838 291,061 +0.16(+2.09%)
Apr 21, 2010 7.763 7.796 7.614 7.678 211,612 +0.01(+0.11%)
Apr 20, 2010 7.739 7.766 7.524 7.670 490,770 +0.23(+3.06%)
Apr 19, 2010 7.732 7.811 7.266 7.442 1,461,101 +0.57(+8.28%)
Apr 16, 2010 7.088 7.088 6.827 6.873 155,383 -0.16(-2.24%)
Apr 15, 2010 7.076 7.168 7.030 7.030 84,964 -0.05(-0.68%)
Apr 14, 2010 6.967 7.191 6.918 7.078 211,196 +0.13(+1.87%)
Apr 13, 2010 7.124 7.145 6.870 6.948 117,056 -0.14(-1.92%)
Apr 12, 2010 7.069 7.154 7.045 7.085 75,356 +0.02(+0.21%)
Apr 09, 2010 7.045 7.115 6.918 7.069 86,444 +0.08(+1.21%)
Apr 08, 2010 6.891 7.042 6.882 6.985 87,181 +0.00(+0.00%)
Apr 07, 2010 6.909 7.088 6.815 6.985 137,861 +0.02(+0.22%)
Apr 06, 2010 6.945 7.054 6.867 6.970 97,654 +0.08(+1.14%)
Apr 05, 2010 6.733 6.994 6.688 6.891 182,101 +0.24(+3.60%)
Apr 01, 2010 6.461 6.652 6.652 6.652 191,900 +0.24(+3.73%)
Mar 31, 2010 6.358 6.452 6.346 6.412 126,730 +0.06(+0.91%)
Mar 30, 2010 6.370 6.488 6.355 6.355 74,028 -0.03(-0.47%)
Mar 29, 2010 6.376 6.470 6.334 6.385 161,665 +0.00(+0.05%)
Mar 26, 2010 6.443 6.473 6.358 6.382 238,591 -0.02(-0.28%)
Mar 25, 2010 6.443 6.509 6.348 6.400 111,821 -0.05(-0.84%)
Mar 24, 2010 6.540 6.630 6.403 6.455 131,787 -0.08(-1.25%)
Mar 23, 2010 6.411 6.574 6.379 6.537 69,209 +0.13(+2.06%)
Mar 22, 2010 6.222 6.497 6.207 6.405 170,484 +0.16(+2.54%)
Mar 19, 2010 6.500 6.509 6.240 6.246 225,765 -0.26(-3.96%)
Mar 18, 2010 6.558 6.558 6.503 6.503 49,203 -0.06(-0.92%)
Mar 17, 2010 6.564 6.591 6.558 6.564 43,737 +0.01(+0.09%)
Mar 16, 2010 6.558 6.585 6.479 6.558 100,620 -0.02(-0.28%)
Mar 15, 2010 6.537 6.597 6.480 6.576 65,787 +0.02(+0.32%)
Mar 12, 2010 6.449 6.597 6.434 6.555 86,454 +0.09(+1.45%)
Mar 11, 2010 6.555 6.600 6.461 6.461 116,507 -0.14(-2.11%)
Mar 10, 2010 6.555 6.603 6.540 6.600 187,058 +0.09(+1.44%)
Mar 09, 2010 6.428 6.600 6.428 6.506 166,438 +0.03(+0.42%)
Mar 08, 2010 6.540 6.597 6.455 6.479 136,437 -0.11(-1.70%)
Mar 05, 2010 6.482 6.630 6.431 6.591 200,273 +0.10(+1.47%)
Mar 04, 2010 6.658 6.688 6.479 6.496 146,240 -0.10(-1.58%)
Mar 03, 2010 6.682 6.758 6.561 6.600 204,703 -0.01(-0.09%)
Mar 02, 2010 6.718 6.788 6.440 6.606 193,443 -0.03(-0.41%)
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.