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 (%)
Mar 31, 2016 3.780 4.030 3.780 3.840 895 -0.18(-4.48%)
Mar 30, 2016 4.250 4.250 3.770 4.020 19,232 -0.25(-5.85%)
Mar 29, 2016 4.170 4.380 4.170 4.270 25,720 +0.14(+3.30%)
Mar 28, 2016 3.750 4.240 3.720 4.133 26,250 +0.39(+10.52%)
Mar 24, 2016 3.580 3.740 3.740 3.740 17,600 +0.23(+6.55%)
Mar 23, 2016 3.460 3.630 3.440 3.510 12,538 +0.15(+4.47%)
Mar 22, 2016 3.583 3.583 3.279 3.360 6,137 -0.15(-4.23%)
Mar 21, 2016 3.303 3.600 3.300 3.509 4,866 +0.16(+4.73%)
Mar 18, 2016 3.600 3.600 3.290 3.350 29,228 -0.27(-7.46%)
Mar 17, 2016 3.280 3.620 3.250 3.620 3,923 +0.24(+7.10%)
Mar 16, 2016 3.380 3.380 3.380 3.380 538 -0.05(-1.46%)
Mar 15, 2016 3.290 3.490 3.280 3.430 8,213 +0.08(+2.39%)
Mar 14, 2016 3.190 3.550 3.170 3.350 8,696 +0.16(+5.02%)
Mar 11, 2016 3.156 3.190 3.150 3.190 2,678 +0.01(+0.31%)
Mar 10, 2016 3.155 3.200 3.155 3.180 11,751 +0.00(+0.00%)
Mar 09, 2016 3.190 3.340 3.130 3.180 15,044 -0.07(-2.15%)
Mar 08, 2016 3.120 3.325 3.120 3.250 6,463 +0.11(+3.50%)
Mar 07, 2016 3.240 3.240 3.134 3.140 11,054 -0.16(-4.85%)
Mar 04, 2016 3.120 3.300 3.110 3.300 8,802 +0.19(+6.11%)
Mar 03, 2016 3.100 3.200 3.100 3.110 12,572 -0.04(-1.43%)
Mar 02, 2016 3.155 3.155 3.155 3.155 1,113 -0.05(-1.45%)
Mar 01, 2016 3.100 3.201 3.090 3.201 15,589 +0.09(+2.94%)
Feb 29, 2016 3.100 3.150 3.090 3.110 21,010 -0.08(-2.51%)
Feb 26, 2016 3.180 3.290 3.180 3.190 14,556 +0.05(+1.60%)
Feb 25, 2016 3.210 3.338 3.130 3.140 10,789 -0.06(-1.88%)
Feb 24, 2016 3.150 3.200 3.120 3.200 12,993 +0.07(+2.23%)
Feb 23, 2016 3.200 3.206 3.130 3.130 5,180 -0.07(-2.18%)
Feb 22, 2016 3.250 3.290 3.130 3.200 4,734 +0.00(+0.00%)
Feb 19, 2016 3.310 3.310 3.150 3.200 4,304 -0.01(-0.31%)
Feb 18, 2016 3.184 3.210 3.130 3.210 3,040 -0.06(-1.83%)
Feb 17, 2016 3.280 3.300 3.072 3.270 20,048 +0.03(+0.93%)
Feb 16, 2016 3.150 3.280 3.130 3.240 10,698 +0.09(+2.86%)
Feb 12, 2016 3.110 3.150 3.150 3.150 10,600 -0.07(-2.17%)
Feb 11, 2016 3.070 3.220 2.740 3.220 2,187 -0.01(-0.31%)
Feb 10, 2016 2.500 3.410 2.500 3.230 24,968 -0.17(-5.00%)
Feb 09, 2016 3.290 3.670 3.250 3.400 8,065 +0.11(+3.34%)
Feb 08, 2016 3.250 3.290 3.250 3.290 3,752 -0.16(-4.65%)
Feb 05, 2016 3.330 3.500 3.320 3.450 4,180 +0.01(+0.30%)
Feb 04, 2016 3.700 3.700 3.440 3.440 3,903 -0.16(-4.44%)
Feb 03, 2016 3.317 3.960 3.260 3.600 10,977 +0.10(+2.86%)
Feb 02, 2016 3.830 4.130 3.300 3.500 8,879 -0.22(-5.91%)
Feb 01, 2016 3.640 3.810 3.400 3.720 4,787 +0.07(+1.92%)
Jan 29, 2016 3.352 3.910 3.352 3.650 25,475 +0.26(+7.67%)
Jan 28, 2016 3.450 3.450 3.390 3.390 704 +0.17(+5.28%)
Jan 27, 2016 3.520 3.540 3.220 3.220 881 -0.19(-5.57%)
Jan 26, 2016 3.560 3.560 3.410 3.410 2,713 +0.06(+1.79%)
Jan 25, 2016 3.290 3.950 3.220 3.350 6,024 -0.03(-0.89%)
Jan 22, 2016 3.440 3.460 3.123 3.380 4,411 +0.28(+9.03%)
Jan 21, 2016 2.910 3.200 2.910 3.100 16,055 -0.04(-1.27%)
Jan 20, 2016 3.020 3.140 2.980 3.140 6,553 +0.11(+3.63%)
Jan 19, 2016 3.050 3.178 3.000 3.030 8,728 -0.02(-0.66%)
Jan 15, 2016 3.150 3.050 3.050 3.050 6,900 -0.15(-4.69%)
Jan 14, 2016 3.120 3.300 3.120 3.200 5,451 +0.09(+2.89%)
Jan 13, 2016 3.613 3.613 3.110 3.110 15,976 -0.41(-11.65%)
Jan 12, 2016 3.740 3.740 3.510 3.520 8,360 -0.19(-5.12%)
Jan 11, 2016 3.730 3.740 3.555 3.710 8,365 +0.20(+5.69%)
Jan 08, 2016 3.446 4.050 3.446 3.510 9,153 +0.00(+0.00%)
Jan 07, 2016 3.740 4.110 3.500 3.510 16,129 -0.37(-9.53%)
Jan 06, 2016 3.870 3.919 3.770 3.880 20,035 +0.19(+5.15%)
Jan 05, 2016 4.000 4.000 3.690 3.690 2,886 -0.34(-8.44%)
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.