Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dlh Holdings Corp (NQ: DLHC )

10.53 -0.07 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.300	5.500	5.300	5.500	16,963	+0.00(+0.00%)
May 30, 2018	5.510	5.740	5.500	5.500	1,357	-0.00(-0.00%)
May 29, 2018	5.840	5.840	5.210	5.500	6,376	-0.08(-1.43%)
May 25, 2018		5.580	5.580	5.580	0	+0.15(+2.75%)
May 24, 2018	5.450	5.609	5.430	5.431	3,015	-0.02(-0.36%)
May 23, 2018	5.610	5.876	5.450	5.450	11,615	-0.16(-2.77%)
May 22, 2018	5.950	5.950	5.400	5.606	12,339	-0.15(-2.68%)
May 21, 2018	6.080	6.130	5.760	5.760	1,721	-0.24(-4.00%)
May 18, 2018	5.860	6.048	5.800	6.000	12,051	-0.08(-1.29%)
May 17, 2018	5.912	6.127	5.912	6.078	20,826	+0.22(+3.72%)
May 16, 2018	6.040	6.044	5.860	5.860	3,183	-0.17(-2.76%)
May 15, 2018	5.840	6.026	5.646	6.026	2,795	+0.19(+3.21%)
May 14, 2018	5.850	5.850	5.619	5.839	4,434	-0.09(-1.47%)
May 11, 2018	5.810	5.926	5.810	5.926	1,062	+0.04(+0.64%)
May 10, 2018	6.020	6.020	5.888	5.888	318	+0.06(+0.99%)
May 09, 2018	5.260	5.839	5.010	5.830	3,026	-0.01(-0.16%)
May 08, 2018	5.839	5.839	5.839	5.839	281	-0.24(-3.93%)
May 04, 2018		6.078	6.078	6.078	7	-0.01(-0.19%)
May 02, 2018		6.090	6.090	6.090	8	+0.13(+2.14%)
May 01, 2018	5.820	5.962	5.800	5.962	3,162	+0.13(+2.27%)
Apr 30, 2018	5.912	5.912	5.830	5.830	968	-0.01(-0.17%)
Apr 27, 2018	5.800	5.840	5.790	5.840	2,850	+0.04(+0.69%)
Apr 25, 2018		5.800	5.800	5.800	246	+0.00(+0.00%)
Apr 24, 2018	5.890	6.020	5.800	5.800	2,539	-0.03(-0.51%)
Apr 20, 2018		5.830	5.830	5.830	96	-0.08(-1.27%)
Apr 19, 2018	5.921	5.921	5.900	5.905	906	+0.00(+0.08%)
Apr 18, 2018	5.900	5.900	5.900	5.900	524	-0.10(-1.67%)
Apr 17, 2018	6.130	6.130	5.990	6.000	3,131	-0.21(-3.38%)
Apr 16, 2018	6.050	6.230	6.035	6.210	2,946	+0.21(+3.50%)
Apr 13, 2018	5.990	6.082	5.888	6.000	7,357	+0.05(+0.84%)
Apr 12, 2018	5.950	5.950	5.950	5.950	215	-0.04(-0.67%)
Apr 10, 2018		5.990	5.990	5.990	208	-0.19(-3.07%)
Apr 09, 2018	6.220	6.220	5.950	6.180	5,093	-0.03(-0.48%)
Apr 06, 2018	5.800	6.210	5.800	6.210	3,034	+0.50(+8.75%)
Apr 05, 2018	5.710	5.710	5.710	5.710	1,635	-0.09(-1.55%)
Apr 04, 2018	5.770	5.800	5.720	5.800	5,597	+0.19(+3.39%)
Apr 03, 2018	5.650	5.750	5.610	5.610	2,894	-0.08(-1.41%)
Apr 02, 2018	5.790	5.850	5.690	5.690	13,251	-0.15(-2.57%)
Mar 29, 2018		5.840	5.840	5.840	0	+0.19(+3.36%)
Mar 28, 2018	5.700	5.860	5.570	5.650	18,161	-0.06(-1.05%)
Mar 27, 2018	5.570	5.920	5.570	5.710	29,487	+0.12(+2.15%)
Mar 26, 2018	5.650	5.800	5.539	5.590	19,487	-0.06(-1.06%)
Mar 23, 2018	5.660	5.800	5.650	5.650	2,394	-0.22(-3.75%)
Mar 22, 2018	5.930	5.930	5.700	5.870	971	+0.01(+0.17%)
Mar 21, 2018	6.100	6.100	5.620	5.860	6,276	+0.24(+4.27%)
Mar 20, 2018	5.710	6.024	5.620	5.620	57,015	-0.15(-2.60%)
Mar 19, 2018	5.770	6.130	5.662	5.770	15,033	+0.02(+0.35%)
Mar 16, 2018	5.670	5.750	5.670	5.750	4,395	+0.06(+1.05%)
Mar 15, 2018	5.660	5.755	5.660	5.690	2,354	+0.02(+0.35%)
Mar 14, 2018	5.650	5.850	5.650	5.670	26,329	-0.04(-0.70%)
Mar 13, 2018	5.720	5.820	5.700	5.710	14,729	-0.05(-0.87%)
Mar 12, 2018	5.790	5.840	5.700	5.760	11,268	+0.03(+0.52%)
Mar 09, 2018	5.780	5.800	5.710	5.730	3,980	-0.06(-1.04%)
Mar 08, 2018	5.880	5.883	5.790	5.790	6,010	+0.01(+0.17%)
Mar 07, 2018	5.980	5.980	5.740	5.780	4,916	+0.07(+1.23%)
Mar 06, 2018	5.790	5.800	5.710	5.710	12,310	-0.13(-2.23%)
Mar 05, 2018	5.980	5.980	5.780	5.840	14,972	-0.12(-2.01%)
Mar 02, 2018	5.810	6.116	5.750	5.960	28,974	+0.17(+2.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dlh Holdings Corp (NQ: DLHC )

Historical Prices