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

Dlh Holdings Corp (NQ: DLHC )

11.45 +0.33 (+2.97%)
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 (%)
Jan 31, 2014 2.310 2.330 2.150 2.200 40,389 -0.14(-5.98%)
Jan 30, 2014 2.300 2.420 2.300 2.340 91,644 +0.04(+1.74%)
Jan 29, 2014 2.720 2.727 2.200 2.300 100,577 -0.42(-15.44%)
Jan 28, 2014 2.725 2.850 2.500 2.720 47,170 -0.05(-1.81%)
Jan 27, 2014 2.960 3.000 2.590 2.770 71,431 -0.19(-6.48%)
Jan 24, 2014 3.120 3.200 2.910 2.962 44,878 -0.23(-7.15%)
Jan 23, 2014 3.380 3.390 2.990 3.190 112,232 -0.19(-5.62%)
Jan 22, 2014 2.950 3.500 2.950 3.380 275,192 +0.47(+16.15%)
Jan 21, 2014 2.690 2.970 2.600 2.910 222,229 +0.31(+11.92%)
Jan 17, 2014 2.440 2.600 2.600 2.600 141,900 +0.20(+8.34%)
Jan 16, 2014 2.150 2.430 2.050 2.400 147,569 +0.25(+11.62%)
Jan 15, 2014 2.040 2.181 2.040 2.150 34,319 +0.11(+5.39%)
Jan 14, 2014 2.200 2.200 1.812 2.040 70,593 -0.06(-2.86%)
Jan 13, 2014 1.740 2.329 1.712 2.100 198,892 +0.43(+25.75%)
Jan 10, 2014 1.630 1.680 1.600 1.670 58,696 +0.08(+5.03%)
Jan 09, 2014 1.590 1.610 1.570 1.590 35,490 +0.07(+4.61%)
Jan 08, 2014 1.520 1.600 1.520 1.520 2,423 -0.00(-0.01%)
Jan 07, 2014 1.520 1.520 1.520 1.520 9,951 +0.00(+0.01%)
Jan 06, 2014 1.480 1.550 1.450 1.520 17,465 -0.01(-0.50%)
Jan 03, 2014 1.480 1.620 1.440 1.528 21,012 -0.03(-1.78%)
Jan 02, 2014 1.580 1.600 1.510 1.555 2,547 +0.03(+1.65%)
Dec 31, 2013 1.510 1.530 1.530 1.530 7,700 -0.02(-1.29%)
Dec 30, 2013 1.600 1.600 1.550 1.550 5,313 +0.00(+0.00%)
Dec 27, 2013 1.590 1.590 1.460 1.550 975 +0.02(+1.31%)
Dec 26, 2013 1.490 1.530 1.470 1.530 1,365 +0.01(+0.66%)
Dec 24, 2013 1.410 1.685 1.410 1.520 8,250 +0.02(+1.33%)
Dec 23, 2013 1.460 1.740 1.440 1.500 29,994 +0.02(+1.35%)
Dec 20, 2013 1.640 1.640 1.480 1.480 24,291 -0.11(-6.92%)
Dec 19, 2013 1.620 1.630 1.531 1.590 10,048 +0.05(+3.25%)
Dec 18, 2013 1.700 1.700 1.462 1.540 30,679 -0.16(-9.41%)
Dec 17, 2013 1.480 1.700 1.480 1.700 31,985 +0.11(+6.92%)
Dec 16, 2013 1.630 1.740 1.481 1.590 74,100 +0.04(+2.58%)
Dec 13, 2013 1.630 1.630 1.450 1.550 23,219 -0.08(-4.91%)
Dec 12, 2013 1.410 1.700 1.291 1.630 142,115 +0.30(+22.56%)
Dec 11, 2013 1.180 1.340 1.180 1.330 6,998 +0.12(+9.92%)
Dec 10, 2013 1.220 1.220 1.210 1.210 2,445 -0.03(-2.42%)
Dec 09, 2013 1.320 1.320 1.210 1.240 8,815 +0.02(+1.64%)
Dec 06, 2013 1.270 1.270 1.150 1.220 0 +0.00(+0.00%)
Dec 05, 2013 1.280 1.310 1.210 1.220 0 -0.06(-4.84%)
Dec 04, 2013 1.271 1.330 1.270 1.282 0 +0.03(+2.55%)
Dec 03, 2013 1.300 1.340 1.250 1.250 0 -0.05(-3.84%)
Dec 02, 2013 1.320 1.320 1.300 1.300 0 +0.00(+0.00%)
Nov 29, 2013 1.250 1.300 1.250 1.300 0 +0.04(+3.17%)
Nov 27, 2013 1.210 1.340 1.210 1.260 0 +0.05(+4.13%)
Nov 26, 2013 1.140 1.350 1.140 1.210 0 -0.15(-11.03%)
Nov 25, 2013 1.410 1.410 1.360 1.360 0 -0.04(-2.86%)
Nov 22, 2013 1.360 1.400 1.190 1.400 0 +0.02(+1.45%)
Nov 21, 2013 1.190 1.399 1.190 1.380 0 +0.19(+15.97%)
Nov 20, 2013 1.220 1.245 1.180 1.190 0 -0.06(-4.80%)
Nov 19, 2013 1.260 1.260 1.250 1.250 0 -0.01(-0.79%)
Nov 18, 2013 1.260 1.280 1.260 1.260 0 +0.00(+0.00%)
Nov 15, 2013 1.310 1.310 1.260 1.260 0 -0.09(-6.80%)
Nov 14, 2013 1.360 1.400 1.280 1.352 0 -0.05(-3.43%)
Nov 12, 2013 1.400 1.440 1.390 1.400 0 +0.00(+0.00%)
Nov 11, 2013 1.400 1.400 1.380 1.400 0 +0.02(+1.44%)
Nov 08, 2013 1.380 1.410 1.380 1.380 0 +0.00(+0.00%)
Nov 07, 2013 1.390 1.410 1.380 1.380 0 +0.00(+0.00%)
Nov 06, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.42%)
Nov 05, 2013 1.400 1.400 1.391 1.400 0 +0.01(+0.71%)
Nov 04, 2013 1.490 1.490 1.380 1.390 0 -0.12(-7.93%)
Oct 31, 2013 1.410 1.510 1.510 1.510 8,900 -0.01(-0.66%)
Oct 30, 2013 1.475 1.520 1.400 1.520 0 +0.07(+4.83%)
Oct 29, 2013 1.480 1.541 1.450 1.450 0 -0.08(-5.22%)
Oct 28, 2013 1.490 1.530 1.430 1.530 0 +0.03(+2.06%)
Oct 25, 2013 1.450 1.500 1.450 1.499 0 +0.00(+0.00%)
Oct 24, 2013 1.550 1.550 1.433 1.499 0 +0.07(+4.83%)
Oct 23, 2013 1.470 1.470 1.380 1.430 0 +0.01(+0.70%)
Oct 22, 2013 1.450 1.490 1.420 1.420 0 -0.02(-1.39%)
Oct 21, 2013 1.490 1.600 1.420 1.440 0 +0.07(+5.11%)
Oct 18, 2013 1.360 1.440 1.230 1.370 21,960 +0.01(+0.74%)
Oct 17, 2013 1.250 1.360 1.231 1.360 0 +0.17(+14.29%)
Oct 16, 2013 1.210 1.210 1.100 1.190 0 -0.02(-1.65%)
Oct 15, 2013 1.153 1.210 1.153 1.210 0 +0.04(+3.23%)
Oct 14, 2013 1.110 1.200 1.100 1.172 0 +0.02(+1.91%)
Oct 11, 2013 1.080 1.160 1.080 1.150 0 +0.09(+8.50%)
Oct 10, 2013 1.060 1.060 1.060 1.060 0 -0.03(-2.76%)
Oct 09, 2013 1.020 1.110 1.020 1.090 0 +0.03(+2.83%)
Oct 08, 2013 1.131 1.140 1.021 1.060 0 -0.15(-12.40%)
Oct 07, 2013 1.220 1.300 1.130 1.210 0 -0.02(-1.61%)
Oct 04, 2013 1.130 1.244 1.130 1.230 0 +0.03(+2.48%)
Oct 03, 2013 1.200 1.200 1.101 1.200 0 -0.10(-7.69%)
Oct 02, 2013 1.300 1.389 1.130 1.300 0 +0.09(+7.44%)
Oct 01, 2013 1.410 1.410 1.058 1.210 0 +0.21(+21.00%)
Sep 27, 2013 1.000 1.005 1.000 1.000 0 +0.00(+0.00%)
Sep 25, 2013 1.070 1.000 1.000 1.000 9,700 +0.07(+7.53%)
Sep 24, 2013 0.9500 0.9500 0.9300 0.9300 0 -0.02(-2.11%)
Sep 23, 2013 1.046 1.046 0.9401 0.9500 0 -0.10(-9.52%)
Sep 20, 2013 1.130 1.130 1.020 1.050 0 +0.03(+2.94%)
Sep 19, 2013 1.140 1.150 0.8950 1.020 0 -0.05(-4.67%)
Sep 18, 2013 1.100 1.150 1.060 1.070 0 -0.04(-3.59%)
Sep 17, 2013 0.9000 1.150 0.8900 1.110 0 +0.25(+29.06%)
Sep 16, 2013 0.8010 0.9200 0.8000 0.8600 0 +0.06(+7.37%)
Sep 13, 2013 0.8399 0.8400 0.8010 0.8010 0 +0.00(+0.13%)
Sep 12, 2013 0.8001 0.8120 0.7400 0.8000 0 +0.01(+1.27%)
Sep 10, 2013 0.7600 0.7900 0.7900 0.7900 1,300 -0.04(-4.81%)
Sep 09, 2013 0.8800 0.8800 0.7610 0.8299 0 -0.05(-5.69%)
Sep 06, 2013 0.8400 0.8800 0.7800 0.8800 0 +0.10(+12.82%)
Sep 04, 2013 0.7600 0.7800 0.7800 0.7800 1,500 +0.03(+4.00%)
Sep 03, 2013 0.9100 0.9100 0.7500 0.7500 0 -0.11(-12.79%)
Aug 30, 2013 0.7499 0.9030 0.7499 0.8600 0 +0.14(+18.62%)
Aug 29, 2013 0.8399 0.8400 0.7250 0.7250 0 -0.08(-9.38%)
Aug 27, 2013 0.8400 0.8000 0.8000 0.8000 19,300 -0.04(-4.76%)
Aug 26, 2013 0.7600 0.8400 0.7200 0.8400 0 +0.06(+7.69%)
Aug 23, 2013 0.8100 0.8100 0.7800 0.7800 0 -0.02(-2.50%)
Aug 22, 2013 0.8100 0.8100 0.7900 0.8000 0 -0.01(-1.23%)
Aug 21, 2013 0.8100 0.8100 0.8100 0.8100 0 -0.04(-4.71%)
Aug 20, 2013 0.8600 0.8600 0.8500 0.8500 0 -0.03(-3.41%)
Aug 19, 2013 0.8730 0.8800 0.8648 0.8800 0 -0.01(-1.11%)
Aug 16, 2013 0.8100 0.8900 0.8100 0.8899 0 +0.07(+8.00%)
Aug 15, 2013 0.9499 0.9499 0.8240 0.8240 2,454 -0.03(-3.06%)
Aug 14, 2013 0.9100 0.9600 0.5610 0.8500 0 -0.07(-7.61%)
Aug 13, 2013 0.8201 0.9600 0.8201 0.9200 6,100 +0.09(+10.83%)
Aug 12, 2013 0.9400 0.9400 0.8301 0.8301 3,675 -0.09(-9.76%)
Aug 09, 2013 0.8299 0.9200 0.7901 0.9199 12,536 +0.11(+13.57%)
Aug 08, 2013 0.8340 0.8340 0.7900 0.8100 2,138 -0.10(-10.99%)
Aug 01, 2013 0.8700 0.9100 0.9100 0.9100 8,700 +0.05(+5.69%)
Jul 30, 2013 0.8700 0.8610 0.8610 0.8610 800 +0.01(+1.29%)
Jul 29, 2013 0.8500 0.8500 0.8499 0.8500 0 +0.01(+1.19%)
Jul 26, 2013 0.8400 0.8410 0.8400 0.8400 0 -0.01(-1.18%)
Jul 25, 2013 0.8300 0.9100 0.8300 0.8500 0 +0.04(+4.93%)
Jul 24, 2013 0.8101 0.8101 0.8100 0.8101 0 -0.08(-8.98%)
Jul 19, 2013 0.8900 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
Jul 18, 2013 0.8600 0.8610 0.8600 0.8600 0 +0.01(+1.18%)
Jul 16, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 15, 2013 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jul 10, 2013 0.8500 0.8500 0.8500 0.8500 1,200 +0.00(+0.00%)
Jul 09, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Jul 08, 2013 0.8101 0.8900 0.8101 0.8900 0 +0.00(+0.00%)
Jul 05, 2013 0.8000 0.8900 0.8000 0.8900 0 +0.09(+11.25%)
Jul 03, 2013 0.8000 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jul 02, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Jul 01, 2013 0.9000 0.9000 0.9000 0.9000 0 +0.10(+12.50%)
Jun 28, 2013 0.8800 0.8800 0.8000 0.8000 100 -0.05(-5.88%)
Jun 24, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Jun 21, 2013 0.8500 0.8600 0.8500 0.8600 200 +0.03(+3.60%)
Jun 19, 2013 0.8301 0.8301 0.8301 0.8301 0 +0.00(+0.01%)
Jun 18, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jun 17, 2013 0.8500 0.8500 0.8200 0.8200 0 -0.03(-3.53%)
Jun 14, 2013 0.9700 0.9701 0.8050 0.8500 0 -0.12(-12.37%)
Jun 13, 2013 0.8200 0.9700 0.8200 0.9700 4,261 +0.12(+14.13%)
Jun 12, 2013 0.8500 0.8600 0.8200 0.8499 4,400 -0.10(-10.54%)
Jun 10, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Jun 06, 2013 0.8500 0.8500 0.8500 0.8500 10,200 -0.02(-2.30%)
Jun 04, 2013 0.9500 0.8700 0.8700 0.8700 12,600 -0.00(-0.49%)
Jun 03, 2013 0.8200 0.8743 0.8200 0.8743 2,025 +0.07(+9.29%)
May 31, 2013 0.8599 0.8599 0.8000 0.8000 400 -0.01(-1.23%)
May 30, 2013 0.8499 0.9100 0.8000 0.8100 0 -0.09(-10.00%)
May 24, 2013 0.9500 0.9000 0.9000 0.9000 13,200 -0.02(-2.17%)
May 23, 2013 0.9400 0.9400 0.9200 0.9200 0 -0.03(-3.16%)
May 22, 2013 0.9000 0.9500 0.9000 0.9500 0 +0.10(+11.75%)
May 21, 2013 0.8501 0.8501 0.8501 0.8501 0 -0.04(-4.48%)
May 20, 2013 0.8270 0.9299 0.8000 0.8900 0 +0.07(+8.54%)
May 17, 2013 0.7800 0.8500 0.7800 0.8200 0 +0.08(+10.81%)
May 16, 2013 0.7400 0.7900 0.6900 0.7400 21,677 +0.05(+7.25%)
May 15, 2013 0.6900 0.6900 0.6900 0.6900 0 -0.10(-12.66%)
May 13, 2013 0.8200 0.8200 0.7700 0.7900 0 -0.03(-3.67%)
May 10, 2013 0.8201 0.8201 0.8201 0.8201 0 -0.03(-3.49%)
May 09, 2013 0.8499 0.8500 0.8200 0.8498 0 +0.03(+3.63%)
May 08, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 07, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 03, 2013 0.8200 0.8200 0.8200 0.8200 400 -0.08(-8.76%)
May 02, 2013 0.8987 0.8987 0.8987 0.8987 0 +0.08(+9.60%)
May 01, 2013 0.8101 0.8200 0.8101 0.8200 0 +0.01(+1.23%)
Apr 30, 2013 0.9300 0.9300 0.8100 0.8100 0 -0.14(-14.73%)
Apr 29, 2013 0.7810 0.9500 0.7810 0.9499 2,100 +0.17(+21.78%)
Apr 26, 2013 0.8800 0.8800 0.7800 0.7800 8,600 -0.10(-11.36%)
Apr 25, 2013 0.8801 0.8801 0.8800 0.8800 1,100 -0.02(-2.23%)
Apr 24, 2013 0.9001 0.9001 0.9001 0.9001 0 +0.01(+1.13%)
Apr 23, 2013 0.8600 0.8900 0.8600 0.8900 4,800 +0.03(+3.49%)
Apr 22, 2013 0.9100 0.9100 0.8600 0.8600 0 -0.08(-8.50%)
Apr 19, 2013 0.8700 0.9399 0.8700 0.9399 1,890 +0.07(+8.02%)
Apr 18, 2013 0.8917 0.8917 0.8600 0.8701 2,250 -0.02(-2.24%)
Apr 16, 2013 0.8900 0.8900 0.8900 0.8900 200 +0.00(+0.00%)
Apr 15, 2013 0.8900 0.8900 0.8900 0.8900 3,700 +0.00(+0.00%)
Apr 12, 2013 0.8700 0.8900 0.8700 0.8900 2,100 +0.02(+2.30%)
Apr 11, 2013 0.8825 0.8825 0.8700 0.8700 200 +0.00(+0.01%)
Apr 10, 2013 0.8699 0.8699 0.8699 0.8699 100 +0.01(+1.15%)
Apr 09, 2013 0.8600 0.8600 0.8600 0.8600 1,000 -0.02(-2.27%)
Apr 08, 2013 0.8600 0.8800 0.8600 0.8800 8,124 +0.00(+0.00%)
Apr 05, 2013 0.8500 0.8900 0.8500 0.8800 1,500 +0.02(+2.33%)
Apr 04, 2013 0.8600 0.8899 0.8600 0.8600 1,639 +0.01(+1.18%)
Apr 03, 2013 0.8400 0.8500 0.8400 0.8500 2,250 +0.01(+0.99%)
Apr 02, 2013 0.8400 0.8417 0.8400 0.8417 1,490 +0.00(+0.20%)
Apr 01, 2013 0.8400 0.8400 0.8400 0.8400 910 +0.00(+0.00%)
Mar 28, 2013 0.8500 0.8500 0.8400 0.8400 740 +0.00(+0.00%)
Mar 26, 2013 0.8400 0.8400 0.8400 0.8400 1,600 +0.00(+0.00%)
Mar 25, 2013 0.8801 0.9380 0.8400 0.8400 9,630 -0.06(-6.67%)
Mar 22, 2013 0.9297 0.9500 0.8900 0.9000 17,500 -0.05(-5.26%)
Mar 21, 2013 1.050 1.050 0.9500 0.9500 7,664 -0.04(-4.04%)
Mar 20, 2013 0.9900 0.9900 0.9900 0.9900 400 -0.11(-10.00%)
Mar 19, 2013 1.100 1.100 1.090 1.100 5,405 +0.15(+15.79%)
Mar 18, 2013 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Mar 15, 2013 0.9500 0.9500 0.9500 0.9500 5,100 -0.00(-0.01%)
Mar 14, 2013 0.9650 0.9650 0.9500 0.9501 5,359 +0.00(+0.01%)
Mar 13, 2013 0.9501 0.9502 0.9500 0.9500 10,500 -0.00(-0.21%)
Mar 12, 2013 0.9600 0.9600 0.9501 0.9520 6,500 -0.02(-1.87%)
Mar 11, 2013 1.049 1.050 0.9701 0.9701 3,175 -0.03(-2.99%)
Mar 08, 2013 1.040 1.088 1.000 1.000 23,462 -0.09(-8.26%)
Mar 07, 2013 1.108 1.108 1.090 1.090 11,749 -0.06(-5.13%)
Mar 06, 2013 1.109 1.149 1.100 1.149 600 +0.05(+4.45%)
Mar 05, 2013 1.110 1.140 1.100 1.100 11,730 -0.00(-0.01%)
Mar 04, 2013 1.110 1.130 1.100 1.100 9,542 -0.06(-5.16%)
Feb 28, 2013 1.120 1.160 1.160 1.160 1,400 +0.04(+3.57%)
Feb 27, 2013 1.190 1.190 1.110 1.120 8,700 +0.00(+0.00%)
Feb 26, 2013 1.134 1.134 1.120 1.120 7,670 -0.00(-0.36%)
Feb 22, 2013 1.150 1.150 1.120 1.124 750 -0.03(-2.24%)
Feb 21, 2013 1.200 1.200 1.120 1.150 11,620 +0.03(+2.67%)
Feb 20, 2013 1.190 1.250 1.110 1.120 12,109 -0.08(-6.67%)
Feb 19, 2013 1.100 1.200 1.100 1.200 49,777 +0.15(+14.27%)
Feb 15, 2013 1.048 1.050 1.030 1.050 3,700 +0.00(+0.01%)
Feb 14, 2013 1.130 1.130 1.030 1.050 18,888 -0.02(-1.87%)
Feb 13, 2013 1.200 1.210 1.050 1.070 17,006 -0.03(-2.73%)
Feb 11, 2013 1.080 1.100 1.100 1.100 3,000 -0.00(-0.09%)
Feb 08, 2013 1.030 1.101 1.030 1.101 2,850 +0.00(+0.09%)
Feb 07, 2013 1.000 1.120 1.000 1.100 2,395 +0.10(+10.00%)
Feb 06, 2013 1.090 1.140 1.000 1.000 37,117 -0.09(-8.26%)
Feb 04, 2013 1.090 1.120 1.090 1.090 16,770 +0.00(+0.00%)
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.