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 (%)
Jul 31, 2017 5.800 5.800 5.500 5.680 11,860 -0.13(-2.24%)
Jul 28, 2017 5.650 5.810 5.650 5.810 5,437 +0.01(+0.17%)
Jul 27, 2017 5.760 5.820 5.700 5.800 6,564 +0.00(+0.00%)
Jul 26, 2017 5.800 5.820 5.800 5.800 11,268 +0.00(+0.00%)
Jul 25, 2017 5.830 5.830 5.800 5.800 6,464 -0.03(-0.53%)
Jul 24, 2017 5.834 5.980 5.780 5.831 6,481 +0.06(+1.06%)
Jul 21, 2017 5.730 5.770 5.730 5.770 1,270 +0.07(+1.23%)
Jul 20, 2017 5.700 5.750 5.700 5.700 10,503 -0.02(-0.35%)
Jul 19, 2017 5.700 5.760 5.700 5.720 13,879 +0.02(+0.35%)
Jul 18, 2017 5.711 5.721 5.650 5.700 14,267 -0.01(-0.21%)
Jul 17, 2017 5.750 5.820 5.670 5.712 11,246 +0.09(+1.64%)
Jul 14, 2017 5.750 5.760 5.610 5.620 15,216 -0.12(-2.09%)
Jul 13, 2017 5.710 5.740 5.620 5.740 12,131 -0.02(-0.35%)
Jul 12, 2017 5.750 5.783 5.700 5.760 2,316 +0.05(+0.88%)
Jul 11, 2017 5.730 5.830 5.690 5.710 27,960 -0.01(-0.19%)
Jul 10, 2017 5.700 5.830 5.668 5.721 18,028 +0.00(+0.01%)
Jul 07, 2017 5.700 5.720 5.630 5.720 5,176 -0.01(-0.17%)
Jul 06, 2017 5.640 5.770 5.420 5.730 10,993 +0.09(+1.60%)
Jul 05, 2017 5.510 5.640 5.510 5.640 7,748 +0.01(+0.18%)
Jul 03, 2017 5.390 5.700 5.326 5.630 7,449 +0.24(+4.45%)
Jun 30, 2017 5.420 5.440 5.260 5.390 6,318 -0.07(-1.28%)
Jun 29, 2017 5.400 5.590 5.260 5.460 33,822 +0.06(+1.11%)
Jun 28, 2017 5.704 5.820 5.350 5.400 6,713 -0.24(-4.26%)
Jun 27, 2017 5.800 6.090 5.460 5.640 42,740 -0.28(-4.73%)
Jun 26, 2017 5.800 5.980 5.485 5.920 50,308 +0.22(+3.86%)
Jun 23, 2017 5.490 5.700 5.130 5.700 56,205 +0.50(+9.62%)
Jun 22, 2017 5.030 5.320 4.993 5.200 41,189 +0.07(+1.36%)
Jun 21, 2017 5.220 5.420 5.120 5.130 35,557 -0.12(-2.29%)
Jun 20, 2017 5.268 5.340 5.050 5.250 22,548 +0.05(+0.96%)
Jun 19, 2017 5.690 5.690 5.160 5.200 13,310 -0.25(-4.59%)
Jun 16, 2017 5.510 5.650 5.270 5.450 40,135 -0.14(-2.50%)
Jun 15, 2017 5.180 5.610 5.112 5.590 39,165 +0.31(+5.95%)
Jun 14, 2017 5.230 5.750 5.141 5.276 5,837 +0.01(+0.12%)
Jun 13, 2017 5.580 5.720 5.270 5.270 35,393 -0.31(-5.56%)
Jun 12, 2017 5.310 5.600 5.260 5.580 28,127 +0.19(+3.53%)
Jun 09, 2017 5.608 5.680 5.264 5.390 29,255 -0.07(-1.28%)
Jun 08, 2017 5.410 5.460 5.410 5.460 6,392 +0.05(+0.92%)
Jun 07, 2017 5.502 5.502 5.410 5.410 1,624 +0.20(+3.84%)
Jun 06, 2017 5.680 5.750 5.210 5.210 12,711 -0.45(-7.95%)
Jun 05, 2017 5.280 5.750 5.280 5.660 9,721 +0.34(+6.47%)
Jun 02, 2017 5.380 5.380 5.250 5.316 11,190 +0.07(+1.26%)
Jun 01, 2017 5.230 5.390 5.223 5.250 6,739 -0.02(-0.38%)
May 31, 2017 5.340 5.340 5.231 5.270 3,079 -0.01(-0.19%)
May 30, 2017 5.380 5.380 5.206 5.280 1,227 -0.02(-0.38%)
May 26, 2017 5.150 5.446 5.150 5.300 22,154 +0.15(+2.91%)
May 25, 2017 5.100 5.160 5.100 5.150 1,752 +0.04(+0.72%)
May 24, 2017 5.020 5.113 5.000 5.113 4,029 -0.08(-1.48%)
May 23, 2017 5.130 5.190 5.000 5.190 9,146 +0.09(+1.76%)
May 22, 2017 4.931 5.100 4.910 5.100 3,349 +0.17(+3.45%)
May 19, 2017 4.800 4.930 4.800 4.930 3,481 +0.11(+2.28%)
May 18, 2017 4.720 4.890 4.700 4.820 11,928 +0.17(+3.66%)
May 17, 2017 4.560 4.780 4.330 4.650 6,159 -0.06(-1.27%)
May 15, 2017 4.710 4.710 4.710 0 -0.00(-0.00%)
May 12, 2017 4.540 4.804 4.540 4.710 3,649 +0.07(+1.51%)
May 11, 2017 4.580 4.640 4.100 4.640 21,533 +0.06(+1.31%)
May 10, 2017 4.800 4.800 4.520 4.580 12,764 -0.22(-4.58%)
May 09, 2017 4.780 4.810 4.590 4.800 15,749 -0.01(-0.21%)
May 08, 2017 4.930 4.930 4.780 4.810 4,435 -0.12(-2.43%)
May 05, 2017 5.060 5.080 4.860 4.930 16,564 -0.15(-2.95%)
May 04, 2017 5.040 5.200 4.890 5.080 8,864 -0.14(-2.68%)
May 03, 2017 5.060 5.230 5.060 5.220 642 -0.01(-0.19%)
May 02, 2017 5.200 5.290 5.170 5.230 8,232 +0.05(+0.97%)
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.