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 (%)
Sep 28, 2012	1.200	1.200	1.061	1.061	19,959	-0.09(-7.72%)
Sep 27, 2012	0.9699	1.180	0.9699	1.150	34,877	+0.21(+22.33%)
Sep 26, 2012	0.9400	0.9401	0.9400	0.9400	3,500	+0.00(+0.00%)
Sep 25, 2012	0.9400	0.9400	0.9400	0.9400	217	-0.03(-3.09%)
Sep 24, 2012	0.9199	0.9700	0.9199	0.9700	9,168	+0.05(+5.45%)
Sep 21, 2012	0.9000	0.9200	0.7700	0.9199	5,438	+0.09(+10.84%)
Sep 19, 2012	0.7200	0.8299	0.8299	0.8299	10,400	-0.02(-2.45%)
Sep 18, 2012	0.9300	0.9600	0.7600	0.8507	3,309	-0.15(-14.93%)
Sep 17, 2012	1.010	1.020	1.000	1.000	5,200	-0.02(-1.96%)
Sep 14, 2012	1.130	1.140	0.9800	1.020	1,780	-0.07(-6.42%)
Sep 13, 2012	0.9200	1.130	0.9200	1.090	25,467	+0.09(+9.00%)
Sep 12, 2012	1.000	1.000	1.000	1.000	200	+0.00(+0.00%)
Sep 11, 2012	1.050	1.050	1.000	1.000	210	+0.02(+2.04%)
Sep 10, 2012	1.000	1.000	0.9600	0.9800	1,323	-0.02(-2.00%)
Sep 07, 2012	1.010	1.040	0.9550	1.000	3,790	-0.04(-4.31%)
Sep 06, 2012	1.045	1.045	1.045	1.045	200	+0.03(+3.06%)
Sep 05, 2012	1.010	1.014	1.010	1.014	1,564	+0.00(+0.39%)
Sep 04, 2012	1.010	1.010	1.010	1.010	982	+0.00(+0.01%)
Aug 31, 2012	1.070	1.070	1.010	1.010	1,877	-0.04(-3.81%)
Aug 30, 2012	1.010	1.050	1.010	1.050	1,800	+0.02(+1.94%)
Aug 29, 2012	1.030	1.030	1.030	1.030	1,500	+0.00(+0.00%)
Aug 27, 2012	1.030	1.030	1.030	1.030	100	+0.02(+1.98%)
Aug 22, 2012	1.030	1.010	1.010	1.010	2,600	-0.09(-8.18%)
Aug 21, 2012	1.160	1.170	1.100	1.100	9,595	+0.09(+8.91%)
Aug 20, 2012	1.100	1.100	0.9660	1.010	3,000	-0.08(-7.34%)
Aug 17, 2012	1.150	1.150	0.7560	1.090	38,890	-0.17(-13.49%)
Aug 16, 2012	1.120	1.260	1.120	1.260	4,787	+0.15(+13.51%)
Aug 15, 2012	1.100	1.110	1.100	1.110	3,999	+0.03(+2.78%)
Aug 14, 2012	1.110	1.110	1.070	1.080	3,194	-0.05(-4.42%)
Aug 13, 2012	1.130	1.130	1.130	1.130	1,000	+0.09(+8.65%)
Aug 10, 2012	1.000	1.270	1.000	1.040	1,848	+0.04(+4.00%)
Aug 08, 2012	1.000	1.000	1.000	1.000	2,600	-0.02(-1.96%)
Aug 07, 2012	1.000	1.020	1.000	1.020	565	+0.01(+0.99%)
Aug 06, 2012	1.010	1.010	1.010	1.010	287	-0.02(-1.96%)
Aug 03, 2012	1.100	1.100	1.030	1.030	3,826	+0.00(+0.02%)
Aug 02, 2012	1.000	1.030	1.000	1.030	3,460	+0.02(+1.98%)
Aug 01, 2012	1.000	1.100	1.000	1.010	2,250	-0.05(-4.72%)
Jul 27, 2012	0.9800	1.060	1.060	1.060	16,900	+0.02(+1.92%)
Jul 26, 2012	1.360	1.400	0.9100	1.040	15,995	-0.31(-22.96%)
Jul 25, 2012	1.200	1.380	1.200	1.350	11,092	+0.21(+18.42%)
Jul 24, 2012	1.030	1.140	1.020	1.140	5,101	-0.15(-11.63%)
Jul 20, 2012	1.290	1.290	1.290	1.290	400	-0.02(-1.52%)
Jul 19, 2012	1.300	1.310	1.290	1.310	2,843	+0.00(+0.00%)
Jul 18, 2012	1.310	1.310	1.310	1.310	100	+0.01(+0.77%)
Jul 17, 2012	1.300	1.300	1.300	1.300	700	-0.01(-0.76%)
Jul 16, 2012	1.330	1.330	1.290	1.310	5,585	-0.01(-0.76%)
Jul 13, 2012	1.320	1.320	1.320	1.320	280	+0.02(+1.54%)
Jul 10, 2012	1.490	1.300	1.300	1.300	1,600	-0.19(-12.75%)
Jul 09, 2012	1.250	1.490	1.200	1.490	4,600	+0.18(+13.73%)
Jul 05, 2012	1.310	1.310	1.310	1.310	200	+0.00(+0.00%)
Jul 03, 2012	1.190	1.310	1.190	1.310	726	+0.06(+4.80%)

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