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 (%)
Oct 31, 2018 5.350 5.420 5.140 5.420 19,013 +0.15(+2.85%)
Oct 30, 2018 5.220 5.300 5.040 5.270 30,202 -0.04(-0.66%)
Oct 29, 2018 5.260 5.350 5.260 5.305 2,188 +0.04(+0.86%)
Oct 26, 2018 5.060 5.260 5.060 5.260 10,800 +0.16(+3.14%)
Oct 25, 2018 5.260 5.260 5.100 5.100 2,059 -0.08(-1.54%)
Oct 24, 2018 5.070 5.180 5.070 5.180 12,977 +0.09(+1.77%)
Oct 23, 2018 5.000 5.090 4.900 5.090 18,167 +0.09(+1.80%)
Oct 22, 2018 5.060 5.121 5.000 5.000 6,778 -0.24(-4.58%)
Oct 19, 2018 5.280 5.380 5.100 5.240 17,200 -0.07(-1.32%)
Oct 18, 2018 5.850 5.850 5.310 5.310 5,894 -0.56(-9.54%)
Oct 17, 2018 5.620 5.890 5.429 5.870 14,633 +0.13(+2.26%)
Oct 16, 2018 5.300 5.970 5.300 5.740 15,909 +0.43(+8.10%)
Oct 15, 2018 5.550 5.550 5.310 5.310 2,000 -0.16(-2.93%)
Oct 12, 2018 5.520 5.620 5.470 5.470 700 -0.16(-2.84%)
Oct 11, 2018 5.600 5.630 5.470 5.630 5,350 +0.18(+3.30%)
Oct 10, 2018 5.690 5.700 5.450 5.450 13,881 -0.21(-3.71%)
Oct 09, 2018 5.620 5.680 5.620 5.660 10,001 -0.04(-0.70%)
Oct 08, 2018 5.550 5.700 5.548 5.700 1,666 +0.02(+0.35%)
Oct 05, 2018 5.750 5.750 5.540 5.680 10,200 -0.04(-0.70%)
Oct 04, 2018 5.830 5.840 5.560 5.720 7,026 -0.12(-2.05%)
Oct 03, 2018 5.850 5.850 5.810 5.840 10,812 +0.01(+0.26%)
Oct 02, 2018 5.840 5.850 5.730 5.825 9,222 -0.02(-0.43%)
Oct 01, 2018 5.800 5.850 5.723 5.850 2,627 +0.09(+1.56%)
Sep 28, 2018 5.800 5.930 5.760 5.760 4,700 -0.09(-1.54%)
Sep 27, 2018 5.950 5.990 5.774 5.850 5,602 -0.05(-0.85%)
Sep 26, 2018 5.910 6.000 5.750 5.900 17,431 +0.05(+0.85%)
Sep 25, 2018 6.000 6.090 5.830 5.850 1,791 -0.21(-3.47%)
Sep 24, 2018 5.940 6.240 5.729 6.060 16,140 +0.44(+7.83%)
Sep 21, 2018 6.100 6.250 5.550 5.620 111,800 -0.38(-6.33%)
Sep 20, 2018 5.870 6.200 5.580 6.000 42,071 +0.16(+2.74%)
Sep 19, 2018 5.730 5.880 5.480 5.840 22,893 +0.09(+1.57%)
Sep 18, 2018 5.610 5.750 5.610 5.750 23,915 +0.06(+1.05%)
Sep 17, 2018 5.500 5.740 5.500 5.690 28,909 +0.17(+3.08%)
Sep 14, 2018 5.700 5.770 5.520 5.520 20,700 -0.31(-5.32%)
Sep 13, 2018 5.790 5.840 5.550 5.830 22,909 +0.03(+0.52%)
Sep 12, 2018 5.659 5.800 5.450 5.800 46,153 -0.05(-0.85%)
Sep 11, 2018 5.730 5.900 5.547 5.850 22,593 -0.02(-0.34%)
Sep 10, 2018 5.250 5.900 5.250 5.870 30,309 +0.57(+10.75%)
Sep 07, 2018 5.440 5.440 5.300 5.300 5,800 -0.16(-2.93%)
Sep 06, 2018 5.460 5.460 5.460 5.460 402 +0.06(+1.11%)
Sep 05, 2018 5.300 5.400 5.173 5.400 9,603 -0.10(-1.82%)
Sep 04, 2018 5.607 5.625 5.210 5.500 5,017 +0.06(+1.10%)
Aug 31, 2018 5.440 5.440 5.440 0 -0.01(-0.18%)
Aug 30, 2018 5.290 5.450 5.290 5.450 12,230 +0.10(+1.87%)
Aug 29, 2018 5.460 5.480 5.345 5.350 11,715 -0.14(-2.55%)
Aug 28, 2018 5.500 5.500 5.210 5.490 5,804 +0.03(+0.55%)
Aug 27, 2018 5.400 5.500 5.400 5.460 1,946 +0.01(+0.18%)
Aug 24, 2018 5.390 5.450 5.390 5.450 1,700 +0.02(+0.37%)
Aug 23, 2018 5.450 5.450 5.400 5.430 9,146 -0.02(-0.37%)
Aug 22, 2018 5.300 5.500 5.300 5.450 2,049 +0.18(+3.42%)
Aug 21, 2018 5.550 5.550 5.270 5.270 580 -0.28(-5.05%)
Aug 20, 2018 5.360 5.588 5.360 5.550 615 +0.19(+3.54%)
Aug 17, 2018 5.500 5.500 5.360 5.360 11,300 -0.10(-1.83%)
Aug 16, 2018 5.400 5.460 5.400 5.460 10,486 +0.03(+0.55%)
Aug 15, 2018 5.240 5.430 5.200 5.430 1,919 +0.22(+4.22%)
Aug 14, 2018 5.430 5.430 5.060 5.210 1,311 -0.19(-3.52%)
Aug 13, 2018 5.010 5.400 5.010 5.400 2,219 +0.05(+0.93%)
Aug 10, 2018 5.350 5.350 5.350 1 +0.00(+0.00%)
Aug 09, 2018 5.350 5.715 5.340 5.350 12,473 -0.05(-0.93%)
Aug 08, 2018 5.510 5.540 5.330 5.400 3,636 -0.12(-2.17%)
Aug 07, 2018 6.020 6.128 5.510 5.520 3,646 -0.23(-4.00%)
Aug 06, 2018 5.750 6.300 5.750 5.750 45,147 +0.02(+0.35%)
Aug 03, 2018 5.500 5.740 5.500 5.730 1,500 +0.20(+3.62%)
Aug 02, 2018 5.510 5.530 5.502 5.530 4,723 +0.05(+0.98%)
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.