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 (%)
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%)
Nov 01, 2012 1.070 1.110 1.060 1.110 2,943 +0.04(+3.74%)
Oct 31, 2012 1.070 1.070 1.070 1.070 300 -0.02(-1.55%)
Oct 26, 2012 1.120 1.087 1.087 1.087 2,600 +0.02(+1.57%)
Oct 25, 2012 1.120 1.130 1.070 1.070 1,100 +0.00(+0.00%)
Oct 24, 2012 1.070 1.070 1.070 1.070 135 -0.00(-0.07%)
Oct 23, 2012 1.070 1.071 1.070 1.071 2,100 -0.03(-2.65%)
Oct 19, 2012 1.080 1.100 1.080 1.100 7,497 +0.01(+0.92%)
Oct 18, 2012 1.080 1.090 1.080 1.090 825 -0.01(-0.91%)
Oct 17, 2012 1.070 1.100 1.070 1.100 1,853 +0.03(+2.80%)
Oct 16, 2012 1.070 1.070 1.070 1.070 115 +0.00(+0.00%)
Oct 15, 2012 1.090 1.150 1.060 1.070 4,275 -0.02(-2.00%)
Oct 12, 2012 1.110 1.110 1.092 1.092 757 +0.00(+0.17%)
Oct 10, 2012 1.090 1.090 1.090 1.090 900 +0.00(+0.00%)
Oct 09, 2012 1.130 1.130 1.090 1.090 2,129 +0.00(+0.00%)
Oct 08, 2012 1.090 1.090 1.090 1.090 246 +0.00(+0.00%)
Oct 05, 2012 1.150 1.150 1.090 1.090 1,300 -0.09(-7.63%)
Oct 04, 2012 1.180 1.180 1.180 1.180 1,025 +0.02(+1.72%)
Oct 03, 2012 1.160 1.160 1.150 1.160 3,000 -0.04(-3.33%)
Oct 02, 2012 1.080 1.200 1.080 1.200 6,563 +0.12(+11.11%)
Oct 01, 2012 1.210 1.210 1.060 1.080 5,060 +0.02(+1.78%)
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%)
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.