Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Dec 29, 2006 6.480 6.626 6.480 6.578 165,291 +0.03(+0.50%)
Dec 28, 2006 6.525 6.593 6.480 6.546 261,321 -0.02(-0.36%)
Dec 27, 2006 6.504 6.719 6.504 6.569 177,075 +0.06(+0.92%)
Dec 26, 2006 6.569 6.629 6.453 6.510 154,876 -0.09(-1.40%)
Dec 22, 2006 6.420 6.698 6.420 6.602 390,736 +0.20(+3.12%)
Dec 21, 2006 6.513 6.569 6.390 6.402 467,598 -0.11(-1.71%)
Dec 20, 2006 6.569 6.653 6.510 6.514 593,149 -0.14(-2.09%)
Dec 19, 2006 6.689 6.746 6.635 6.653 236,152 -0.08(-1.15%)
Dec 18, 2006 6.868 6.868 6.692 6.730 415,712 -0.14(-2.09%)
Dec 15, 2006 6.910 7.032 6.874 6.874 177,999 -0.04(-0.56%)
Dec 14, 2006 6.943 6.958 6.913 6.913 324,755 -0.03(-0.43%)
Dec 13, 2006 7.017 7.086 6.871 6.943 247,906 -0.10(-1.48%)
Dec 12, 2006 7.167 7.179 7.047 7.047 94,306 -0.12(-1.71%)
Dec 11, 2006 7.187 7.238 7.170 7.170 39,850 -0.07(-0.92%)
Dec 08, 2006 7.462 7.462 7.170 7.236 95,444 +0.04(+0.55%)
Dec 07, 2006 7.316 7.331 7.197 7.197 41,853 -0.13(-1.75%)
Dec 06, 2006 7.238 7.346 7.167 7.325 23,903 +0.01(+0.20%)
Dec 05, 2006 7.462 7.462 7.200 7.310 62,177 +0.12(+1.66%)
Dec 04, 2006 7.510 7.510 7.167 7.191 95,200 -0.12(-1.70%)
Dec 01, 2006 7.325 7.391 7.137 7.315 61,725 -0.10(-1.35%)
Nov 30, 2006 7.167 7.450 7.167 7.415 64,632 +0.24(+3.42%)
Nov 29, 2006 7.152 7.307 7.137 7.170 77,970 +0.02(+0.25%)
Nov 28, 2006 7.161 7.191 7.137 7.152 54,059 -0.02(-0.29%)
Nov 27, 2006 7.137 7.343 7.134 7.173 89,627 +0.04(+0.54%)
Nov 24, 2006 7.107 7.155 7.095 7.134 29,057 +0.10(+1.36%)
Nov 22, 2006 7.041 7.125 7.002 7.038 97,768 -0.06(-0.80%)
Nov 21, 2006 7.020 7.158 7.020 7.095 113,652 +0.07(+1.06%)
Nov 20, 2006 7.077 7.128 7.017 7.020 154,524 -0.11(-1.51%)
Nov 17, 2006 7.167 7.235 7.101 7.128 140,817 -0.09(-1.24%)
Nov 16, 2006 7.283 7.346 7.214 7.217 47,255 -0.11(-1.47%)
Nov 15, 2006 7.197 7.376 7.167 7.325 58,865 +0.12(+1.66%)
Nov 14, 2006 7.140 7.226 7.107 7.206 149,742 +0.01(+0.12%)
Nov 13, 2006 7.301 7.361 7.092 7.197 169,999 -0.10(-1.35%)
Nov 10, 2006 7.462 7.462 7.241 7.295 71,728 -0.02(-0.25%)
Nov 09, 2006 7.534 7.534 7.241 7.313 233,251 -0.19(-2.47%)
Nov 08, 2006 7.370 7.498 7.304 7.498 89,681 +0.07(+1.01%)
Nov 07, 2006 7.212 7.462 7.185 7.424 83,740 +0.11(+1.44%)
Nov 06, 2006 7.540 7.540 7.229 7.318 158,941 -0.11(-1.54%)
Nov 03, 2006 7.462 7.495 7.313 7.432 59,160 +0.19(+2.64%)
Nov 02, 2006 7.510 7.564 7.179 7.241 107,108 -0.05(-0.70%)
Nov 01, 2006 7.262 7.519 7.262 7.292 94,805 -0.10(-1.29%)
Oct 31, 2006 7.459 7.459 7.271 7.388 201,799 -0.01(-0.08%)
Oct 30, 2006 7.552 7.552 7.394 7.394 78,556 -0.19(-2.44%)
Oct 27, 2006 7.600 7.606 7.531 7.579 89,453 -0.05(-0.67%)
Oct 26, 2006 7.716 7.716 7.600 7.630 60,533 +0.01(+0.20%)
Oct 25, 2006 7.528 7.722 7.528 7.615 123,115 +0.07(+0.91%)
Oct 24, 2006 7.603 7.644 7.528 7.546 61,470 -0.10(-1.25%)
Oct 23, 2006 7.621 7.764 7.540 7.641 83,375 -0.12(-1.58%)
Oct 20, 2006 7.764 7.779 7.595 7.764 80,699 +0.00(+0.00%)
Oct 19, 2006 7.749 7.764 7.477 7.764 154,343 +0.01(+0.19%)
Oct 18, 2006 7.940 7.973 7.689 7.749 160,137 -0.16(-2.08%)
Oct 17, 2006 7.922 7.949 7.731 7.913 136,705 +0.03(+0.38%)
Oct 16, 2006 7.618 7.883 7.618 7.883 86,134 +0.15(+1.93%)
Oct 13, 2006 7.540 7.764 7.534 7.734 121,766 +0.22(+2.98%)
Oct 12, 2006 7.465 7.510 7.376 7.510 163,318 +0.14(+1.90%)
Oct 11, 2006 7.561 7.647 7.316 7.370 134,307 -0.15(-1.95%)
Oct 10, 2006 7.316 7.653 7.316 7.516 79,393 +0.17(+2.33%)
Oct 09, 2006 7.385 7.403 7.316 7.345 190,507 -0.04(-0.54%)
Oct 06, 2006 7.435 7.603 7.352 7.385 126,782 -0.07(-0.96%)
Oct 05, 2006 7.226 7.459 7.226 7.456 126,314 +0.14(+1.96%)
Oct 04, 2006 7.409 7.409 7.167 7.313 222,231 -0.04(-0.57%)
Oct 03, 2006 7.525 7.534 7.310 7.355 156,724 -0.18(-2.38%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.