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 )

11.38 +0.46 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 4.050 4.050 4.050 4.050 262 +0.07(+1.76%)
Apr 28, 2016 3.970 4.060 3.912 3.980 1,501 +0.01(+0.25%)
Apr 27, 2016 3.900 4.040 3.839 3.970 18,407 +0.16(+4.12%)
Apr 26, 2016 3.870 3.870 3.813 3.813 2,643 -0.01(-0.20%)
Apr 25, 2016 3.690 3.899 3.690 3.821 11,375 +0.02(+0.54%)
Apr 22, 2016 3.810 3.810 3.730 3.800 492 +0.09(+2.43%)
Apr 21, 2016 3.690 3.710 3.690 3.710 1,460 +0.02(+0.44%)
Apr 20, 2016 3.670 3.930 3.670 3.694 8,690 +0.00(+0.10%)
Apr 19, 2016 3.680 3.889 3.675 3.690 2,268 +0.02(+0.54%)
Apr 18, 2016 3.670 3.764 3.670 3.670 2,299 +0.00(+0.00%)
Apr 15, 2016 3.750 3.820 3.650 3.670 3,146 -0.03(-0.81%)
Apr 14, 2016 3.640 3.710 3.640 3.700 18,387 -0.04(-1.07%)
Apr 13, 2016 3.630 3.830 3.600 3.740 10,762 -0.13(-3.36%)
Apr 12, 2016 3.700 3.870 3.660 3.870 9,098 +0.22(+6.09%)
Apr 11, 2016 3.600 3.650 3.571 3.648 15,757 -0.01(-0.33%)
Apr 07, 2016 3.800 3.660 3.660 3.660 52 -0.00(-0.03%)
Apr 06, 2016 3.510 3.700 3.510 3.661 3,541 +0.11(+3.13%)
Apr 05, 2016 3.540 3.870 3.510 3.550 12,065 -0.10(-2.74%)
Apr 04, 2016 3.960 4.030 3.570 3.650 34,450 -0.29(-7.36%)
Apr 01, 2016 3.861 4.050 3.861 3.940 4,405 +0.10(+2.60%)
Mar 31, 2016 3.780 4.030 3.780 3.840 895 -0.18(-4.48%)
Mar 30, 2016 4.250 4.250 3.770 4.020 19,232 -0.25(-5.85%)
Mar 29, 2016 4.170 4.380 4.170 4.270 25,720 +0.14(+3.30%)
Mar 28, 2016 3.750 4.240 3.720 4.133 26,250 +0.39(+10.52%)
Mar 24, 2016 3.580 3.740 3.740 3.740 17,600 +0.23(+6.55%)
Mar 23, 2016 3.460 3.630 3.440 3.510 12,538 +0.15(+4.47%)
Mar 22, 2016 3.583 3.583 3.279 3.360 6,137 -0.15(-4.23%)
Mar 21, 2016 3.303 3.600 3.300 3.509 4,866 +0.16(+4.73%)
Mar 18, 2016 3.600 3.600 3.290 3.350 29,228 -0.27(-7.46%)
Mar 17, 2016 3.280 3.620 3.250 3.620 3,923 +0.24(+7.10%)
Mar 16, 2016 3.380 3.380 3.380 3.380 538 -0.05(-1.46%)
Mar 15, 2016 3.290 3.490 3.280 3.430 8,213 +0.08(+2.39%)
Mar 14, 2016 3.190 3.550 3.170 3.350 8,696 +0.16(+5.02%)
Mar 11, 2016 3.156 3.190 3.150 3.190 2,678 +0.01(+0.31%)
Mar 10, 2016 3.155 3.200 3.155 3.180 11,751 +0.00(+0.00%)
Mar 09, 2016 3.190 3.340 3.130 3.180 15,044 -0.07(-2.15%)
Mar 08, 2016 3.120 3.325 3.120 3.250 6,463 +0.11(+3.50%)
Mar 07, 2016 3.240 3.240 3.134 3.140 11,054 -0.16(-4.85%)
Mar 04, 2016 3.120 3.300 3.110 3.300 8,802 +0.19(+6.11%)
Mar 03, 2016 3.100 3.200 3.100 3.110 12,572 -0.04(-1.43%)
Mar 02, 2016 3.155 3.155 3.155 3.155 1,113 -0.05(-1.45%)
Mar 01, 2016 3.100 3.201 3.090 3.201 15,589 +0.09(+2.94%)
Feb 29, 2016 3.100 3.150 3.090 3.110 21,010 -0.08(-2.51%)
Feb 26, 2016 3.180 3.290 3.180 3.190 14,556 +0.05(+1.60%)
Feb 25, 2016 3.210 3.338 3.130 3.140 10,789 -0.06(-1.88%)
Feb 24, 2016 3.150 3.200 3.120 3.200 12,993 +0.07(+2.23%)
Feb 23, 2016 3.200 3.206 3.130 3.130 5,180 -0.07(-2.18%)
Feb 22, 2016 3.250 3.290 3.130 3.200 4,734 +0.00(+0.00%)
Feb 19, 2016 3.310 3.310 3.150 3.200 4,304 -0.01(-0.31%)
Feb 18, 2016 3.184 3.210 3.130 3.210 3,040 -0.06(-1.83%)
Feb 17, 2016 3.280 3.300 3.072 3.270 20,048 +0.03(+0.93%)
Feb 16, 2016 3.150 3.280 3.130 3.240 10,698 +0.09(+2.86%)
Feb 12, 2016 3.110 3.150 3.150 3.150 10,600 -0.07(-2.17%)
Feb 11, 2016 3.070 3.220 2.740 3.220 2,187 -0.01(-0.31%)
Feb 10, 2016 2.500 3.410 2.500 3.230 24,968 -0.17(-5.00%)
Feb 09, 2016 3.290 3.670 3.250 3.400 8,065 +0.11(+3.34%)
Feb 08, 2016 3.250 3.290 3.250 3.290 3,752 -0.16(-4.65%)
Feb 05, 2016 3.330 3.500 3.320 3.450 4,180 +0.01(+0.30%)
Feb 04, 2016 3.700 3.700 3.440 3.440 3,903 -0.16(-4.44%)
Feb 03, 2016 3.317 3.960 3.260 3.600 10,977 +0.10(+2.86%)
Feb 02, 2016 3.830 4.130 3.300 3.500 8,879 -0.22(-5.91%)
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.