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 )

10.53 -0.15 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2013 1.200 1.200 1.110 1.120 17,880 -0.03(-2.61%)
Jan 30, 2013 1.040 1.200 1.040 1.150 18,216 +0.12(+11.65%)
Jan 29, 2013 1.030 1.030 1.030 1.030 1,600 +0.00(+0.00%)
Jan 28, 2013 1.090 1.120 1.030 1.030 19,280 -0.01(-0.96%)
Jan 25, 2013 1.130 1.130 1.030 1.040 39,022 -0.09(-7.96%)
Jan 24, 2013 1.250 1.250 1.050 1.130 47,889 -0.11(-8.87%)
Jan 23, 2013 1.420 1.450 1.240 1.240 102,767 -0.06(-4.62%)
Jan 22, 2013 0.9490 1.440 0.8500 1.300 222,162 +0.59(+83.10%)
Jan 18, 2013 0.8000 0.8100 0.7100 0.7100 12,500 -0.15(-17.44%)
Jan 17, 2013 0.8500 0.8600 0.8000 0.8600 5,311 -0.01(-1.12%)
Jan 16, 2013 0.8500 0.8697 0.8500 0.8697 600 -0.00(-0.01%)
Jan 14, 2013 0.8698 0.8698 0.8698 0.8698 0 +0.15(+20.77%)
Jan 11, 2013 0.8600 0.8869 0.7202 0.7202 4,673 -0.15(-17.22%)
Jan 10, 2013 0.8200 0.8900 0.8200 0.8700 9,009 +0.07(+8.75%)
Jan 09, 2013 0.7500 0.8000 0.7500 0.8000 5,587 +0.10(+14.29%)
Jan 08, 2013 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Jan 07, 2013 0.8000 0.8000 0.7000 0.7000 1,089 -0.10(-12.50%)
Jan 04, 2013 0.7000 0.8760 0.6800 0.8000 8,650 +0.06(+8.11%)
Jan 03, 2013 0.6500 0.7400 0.6500 0.7400 3,500 -0.03(-3.90%)
Jan 02, 2013 0.6900 0.7749 0.6900 0.7700 62,600 +0.06(+8.45%)
Dec 31, 2012 0.6500 0.7100 0.6500 0.7100 9,814 +0.03(+3.82%)
Dec 28, 2012 0.6600 0.6839 0.6500 0.6839 2,200 +0.02(+3.61%)
Dec 27, 2012 0.6600 0.6799 0.6600 0.6601 2,150 -0.04(-5.59%)
Dec 24, 2012 0.7000 0.6992 0.6992 0.6992 8,600 -0.00(-0.11%)
Dec 21, 2012 0.6600 0.7000 0.5429 0.7000 64,919 +0.07(+10.41%)
Dec 20, 2012 0.6500 0.6500 0.6100 0.6340 642 -0.02(-2.46%)
Dec 19, 2012 0.7001 0.7400 0.6500 0.6500 3,200 -0.05(-7.14%)
Dec 18, 2012 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Dec 17, 2012 0.6500 0.7500 0.6400 0.7000 9,150 +0.04(+6.06%)
Dec 14, 2012 0.7000 0.7000 0.6600 0.6600 584 -0.04(-5.71%)
Dec 13, 2012 0.6700 0.7020 0.6600 0.7000 3,934 +0.00(+0.00%)
Dec 12, 2012 0.7700 0.7700 0.6600 0.7000 17,780 -0.08(-10.26%)
Dec 11, 2012 0.7700 0.7800 0.7700 0.7800 800 +0.01(+1.30%)
Dec 10, 2012 0.7800 0.8200 0.7700 0.7700 11,989 +0.00(+0.00%)
Dec 07, 2012 0.8400 0.8400 0.7623 0.7700 10,758 -0.12(-13.47%)
Dec 05, 2012 0.8899 0.8899 0.8899 0.8899 0 +0.02(+2.29%)
Dec 04, 2012 0.8000 0.9000 0.8000 0.8700 3,650 -0.03(-3.33%)
Nov 30, 2012 0.8800 0.9000 0.7500 0.9000 2,353 -0.04(-4.26%)
Nov 29, 2012 0.9500 0.9500 0.9400 0.9400 9,674 -0.01(-1.06%)
Nov 28, 2012 0.9501 0.9501 0.9501 0.9501 100 +0.01(+1.06%)
Nov 27, 2012 0.9610 0.9610 0.9401 0.9401 1,306 -0.06(-5.99%)
Nov 26, 2012 1.000 1.000 1.000 1.000 900 +0.05(+5.26%)
Nov 21, 2012 0.9500 0.9500 0.9500 0.9500 12,300 -0.04(-4.03%)
Nov 20, 2012 0.9900 0.9996 0.9899 0.9899 4,260 -0.00(-0.01%)
Nov 19, 2012 0.9900 0.9900 0.9500 0.9900 5,559 -0.04(-3.88%)
Nov 15, 2012 1.030 1.030 1.030 1.030 1,600 -0.02(-1.90%)
Nov 14, 2012 1.050 1.050 1.050 1.050 3,797 +0.00(+0.00%)
Nov 12, 2012 1.090 1.050 1.050 1.050 1,500 -0.00(-0.01%)
Nov 09, 2012 1.120 1.120 1.050 1.050 300 +0.00(+0.01%)
Nov 08, 2012 1.050 1.090 1.050 1.050 1,530 +0.00(+0.00%)
Nov 07, 2012 1.050 1.050 1.050 1.050 5,217 -0.01(-0.94%)
Nov 05, 2012 1.060 1.060 1.060 1.060 100 -0.04(-3.28%)
Nov 02, 2012 1.096 1.096 1.096 1.096 200 -0.01(-1.26%)
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.