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 (%)
Feb 27, 2015 2.150 2.190 2.100 2.120 4,942 +0.01(+0.47%)
Feb 26, 2015 2.020 2.110 2.020 2.110 3,199 +0.09(+4.46%)
Feb 25, 2015 2.086 2.086 2.010 2.020 1,442 -0.07(-3.35%)
Feb 24, 2015 2.030 2.090 2.000 2.090 3,575 +0.06(+2.96%)
Feb 23, 2015 2.100 2.100 1.970 2.030 24,110 -0.10(-4.69%)
Feb 20, 2015 2.150 2.220 2.125 2.130 9,562 -0.07(-3.19%)
Feb 19, 2015 2.200 2.200 2.200 2.200 240 +0.00(+0.00%)
Feb 18, 2015 2.300 2.300 2.160 2.200 8,005 -0.11(-4.76%)
Feb 17, 2015 2.260 2.320 2.260 2.310 11,037 +0.10(+4.52%)
Feb 13, 2015 2.260 2.210 2.210 2.210 9,400 -0.06(-2.64%)
Feb 12, 2015 2.261 2.300 2.261 2.270 734 +0.01(+0.44%)
Feb 11, 2015 2.310 2.310 2.260 2.260 758 -0.05(-2.16%)
Feb 10, 2015 2.200 2.310 2.200 2.310 7,410 +0.05(+2.21%)
Feb 09, 2015 2.390 2.390 2.250 2.260 126,561 -0.06(-2.59%)
Feb 06, 2015 2.180 2.400 2.180 2.320 20,562 +0.18(+8.41%)
Feb 05, 2015 2.260 2.260 2.130 2.140 7,063 -0.12(-5.31%)
Feb 04, 2015 2.100 2.260 2.100 2.260 15,850 +0.08(+3.67%)
Feb 03, 2015 2.170 2.190 2.100 2.180 1,870 -0.01(-0.46%)
Feb 02, 2015 2.100 2.190 2.100 2.190 4,620 +0.08(+3.79%)
Jan 30, 2015 1.950 2.120 1.950 2.110 1,460 +0.00(+0.00%)
Jan 29, 2015 2.040 2.120 1.960 2.110 5,050 +0.04(+1.93%)
Jan 28, 2015 2.170 2.170 2.050 2.070 800 -0.07(-3.27%)
Jan 27, 2015 2.104 2.140 2.104 2.140 600 +0.05(+2.39%)
Jan 26, 2015 2.010 2.150 2.000 2.090 1,968 +0.01(+0.48%)
Jan 23, 2015 2.045 2.110 2.045 2.080 2,863 -0.01(-0.48%)
Jan 22, 2015 2.010 2.090 2.010 2.090 1,768 +0.10(+5.03%)
Jan 21, 2015 2.250 2.250 1.990 1.990 2,970 -0.27(-11.95%)
Jan 20, 2015 2.250 2.260 2.209 2.260 5,732 -0.01(-0.44%)
Jan 16, 2015 2.430 2.450 2.220 2.270 1,300 +0.07(+3.18%)
Jan 15, 2015 2.470 2.470 2.050 2.200 16,916 -0.01(-0.45%)
Jan 14, 2015 2.100 2.210 1.980 2.210 3,753 -0.02(-0.90%)
Jan 13, 2015 2.420 2.420 2.230 2.230 614 +0.05(+2.29%)
Jan 12, 2015 2.420 2.480 2.180 2.180 5,104 -0.24(-9.92%)
Jan 09, 2015 2.460 2.500 2.380 2.420 3,475 -0.04(-1.63%)
Jan 08, 2015 2.380 2.470 2.380 2.460 1,100 +0.16(+6.96%)
Jan 07, 2015 2.210 2.300 2.081 2.300 7,814 +0.07(+3.13%)
Jan 06, 2015 2.160 2.230 2.140 2.230 13,679 +0.07(+3.24%)
Jan 05, 2015 1.950 2.210 1.950 2.160 11,094 +0.21(+10.77%)
Jan 02, 2015 2.030 2.050 1.950 1.950 10,050 -0.06(-2.99%)
Dec 31, 2014 2.170 2.010 2.010 2.010 7,700 -0.07(-3.37%)
Dec 30, 2014 2.061 2.220 2.060 2.080 9,129 +0.00(+0.00%)
Dec 29, 2014 2.170 2.230 2.080 2.080 19,549 -0.13(-5.88%)
Dec 26, 2014 2.210 2.210 2.170 2.210 5,716 +0.04(+1.84%)
Dec 23, 2014 2.140 2.170 2.170 2.170 5,700 +0.03(+1.40%)
Dec 22, 2014 2.020 2.140 2.020 2.140 4,940 +0.11(+5.42%)
Dec 19, 2014 2.100 2.110 1.890 2.030 13,029 -0.08(-3.79%)
Dec 18, 2014 2.030 2.130 2.030 2.110 5,391 +0.09(+4.46%)
Dec 17, 2014 1.950 2.030 1.700 2.020 33,356 +0.07(+3.59%)
Dec 16, 2014 2.160 2.250 1.935 1.950 21,784 -0.30(-13.41%)
Dec 15, 2014 2.210 2.310 2.060 2.252 6,877 -0.09(-3.74%)
Dec 12, 2014 2.350 2.380 2.090 2.340 25,117 -0.04(-1.70%)
Dec 11, 2014 2.400 2.500 2.200 2.380 29,622 +0.03(+1.28%)
Dec 10, 2014 2.580 2.580 2.310 2.350 1,158 -0.03(-1.26%)
Dec 09, 2014 2.500 2.500 2.310 2.380 19,232 -0.12(-4.80%)
Dec 08, 2014 2.580 2.590 2.500 2.500 7,604 -0.04(-1.57%)
Dec 05, 2014 2.440 2.550 2.440 2.540 445 +0.10(+4.10%)
Dec 04, 2014 2.640 2.640 2.430 2.440 2,173 +0.04(+1.67%)
Dec 03, 2014 2.260 2.579 2.210 2.400 17,992 +0.15(+6.67%)
Dec 02, 2014 2.520 2.630 2.250 2.250 5,046 -0.20(-8.16%)
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.