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 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 5.440 5.440 5.350 5.400 1,796 +0.00(+0.00%)
Mar 30, 2017 5.380 5.420 5.290 5.400 5,475 +0.14(+2.66%)
Mar 29, 2017 5.380 5.380 5.251 5.260 6,610 +0.00(+0.00%)
Mar 28, 2017 5.400 5.430 5.180 5.260 20,236 +0.01(+0.19%)
Mar 27, 2017 5.280 5.360 5.250 5.250 7,265 -0.05(-0.94%)
Mar 24, 2017 5.300 5.400 5.210 5.300 14,386 +0.02(+0.38%)
Mar 23, 2017 5.250 5.350 5.150 5.280 19,383 -0.12(-2.22%)
Mar 22, 2017 5.210 5.400 5.065 5.400 21,375 +0.19(+3.65%)
Mar 21, 2017 5.170 5.510 5.110 5.210 13,623 +0.06(+1.17%)
Mar 20, 2017 5.100 5.200 5.090 5.150 16,652 +0.06(+1.18%)
Mar 17, 2017 5.070 5.100 5.030 5.090 8,074 +0.00(+0.00%)
Mar 16, 2017 5.090 5.100 5.065 5.090 8,777 +0.00(+0.00%)
Mar 15, 2017 5.100 5.151 5.038 5.090 40,771 +0.01(+0.20%)
Mar 14, 2017 4.950 5.090 4.920 5.080 7,655 +0.17(+3.46%)
Mar 13, 2017 5.160 5.220 4.870 4.910 81,104 -0.10(-2.00%)
Mar 10, 2017 4.950 5.200 4.790 5.010 39,847 +0.04(+0.80%)
Mar 09, 2017 5.023 5.030 4.970 4.970 1,803 -0.03(-0.60%)
Mar 08, 2017 5.250 5.250 4.610 5.000 39,922 -0.21(-4.03%)
Mar 07, 2017 5.400 5.800 5.000 5.210 76,269 -0.19(-3.52%)
Mar 06, 2017 5.180 5.970 5.140 5.400 26,493 +0.28(+5.45%)
Mar 03, 2017 5.040 5.180 5.040 5.121 7,746 +0.04(+0.80%)
Mar 02, 2017 5.370 5.388 5.080 5.080 8,682 -0.14(-2.68%)
Mar 01, 2017 5.566 5.566 5.200 5.220 5,891 -0.33(-5.95%)
Feb 28, 2017 5.560 5.650 5.550 5.550 2,765 -0.09(-1.60%)
Feb 27, 2017 5.650 5.650 5.568 5.640 4,494 +0.01(+0.18%)
Feb 24, 2017 5.370 5.630 5.370 5.630 988 +0.20(+3.68%)
Feb 23, 2017 5.320 5.440 5.210 5.430 4,888 +0.16(+3.04%)
Feb 22, 2017 5.390 5.390 5.116 5.270 18,479 -0.08(-1.50%)
Feb 21, 2017 5.020 5.370 5.020 5.350 17,734 -0.02(-0.37%)
Feb 17, 2017 5.370 5.370 5.370 0 +0.07(+1.32%)
Feb 16, 2017 5.300 5.400 5.086 5.300 27,584 -0.01(-0.19%)
Feb 15, 2017 5.510 5.510 5.150 5.310 14,158 -0.10(-1.85%)
Feb 14, 2017 5.620 5.640 5.378 5.410 6,464 -0.21(-3.74%)
Feb 13, 2017 5.650 5.850 5.600 5.620 1,831 -0.08(-1.40%)
Feb 10, 2017 5.660 5.930 5.482 5.700 9,326 +0.00(+0.00%)
Feb 09, 2017 5.970 5.970 5.530 5.700 9,917 -0.24(-4.04%)
Feb 08, 2017 5.900 5.950 5.900 5.940 792 -0.01(-0.17%)
Feb 07, 2017 5.410 5.980 5.410 5.950 7,950 +0.44(+7.99%)
Feb 06, 2017 5.810 5.810 5.040 5.510 9,750 -0.29(-5.00%)
Feb 03, 2017 6.020 6.079 5.800 5.800 3,326 -0.20(-3.33%)
Feb 02, 2017 6.000 6.039 5.990 6.000 1,647 +0.01(+0.17%)
Feb 01, 2017 6.040 6.040 5.845 5.990 6,055 -0.08(-1.32%)
Jan 31, 2017 5.900 6.109 5.530 6.070 16,858 +0.07(+1.17%)
Jan 30, 2017 6.120 6.120 5.950 6.000 4,152 -0.16(-2.60%)
Jan 27, 2017 6.090 6.160 6.030 6.160 3,031 -0.02(-0.32%)
Jan 26, 2017 6.170 6.180 6.170 6.180 1,901 -0.18(-2.83%)
Jan 25, 2017 6.240 6.360 6.000 6.360 2,662 -0.07(-1.09%)
Jan 24, 2017 6.070 6.430 6.060 6.430 5,170 +0.25(+4.05%)
Jan 23, 2017 6.320 6.460 6.100 6.180 2,848 -0.17(-2.68%)
Jan 20, 2017 6.480 6.480 6.350 6.350 777 -0.14(-2.15%)
Jan 19, 2017 6.707 6.717 6.275 6.490 10,456 -0.21(-3.13%)
Jan 18, 2017 6.570 6.700 6.080 6.700 5,409 +0.15(+2.29%)
Jan 17, 2017 6.500 6.550 6.451 6.550 9,883 +0.01(+0.23%)
Jan 13, 2017 6.535 6.535 6.535 0 +0.25(+4.06%)
Jan 12, 2017 6.430 6.430 6.212 6.280 3,100 -0.23(-3.53%)
Jan 11, 2017 6.560 6.560 6.510 6.510 2,691 +0.04(+0.58%)
Jan 10, 2017 6.470 6.478 6.443 6.473 3,936 +0.04(+0.66%)
Jan 09, 2017 6.200 6.604 6.200 6.430 17,407 +0.29(+4.72%)
Jan 06, 2017 6.140 6.140 6.140 6.140 359 +0.15(+2.50%)
Jan 05, 2017 5.880 6.110 5.880 5.990 4,468 +0.03(+0.50%)
Jan 04, 2017 5.850 6.190 5.850 5.960 13,184 +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.
 
 
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.