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 30, 2013 0.9300 0.9300 0.8100 0.8100 0 -0.14(-14.73%)
Apr 29, 2013 0.7810 0.9500 0.7810 0.9499 2,100 +0.17(+21.78%)
Apr 26, 2013 0.8800 0.8800 0.7800 0.7800 8,600 -0.10(-11.36%)
Apr 25, 2013 0.8801 0.8801 0.8800 0.8800 1,100 -0.02(-2.23%)
Apr 24, 2013 0.9001 0.9001 0.9001 0.9001 0 +0.01(+1.13%)
Apr 23, 2013 0.8600 0.8900 0.8600 0.8900 4,800 +0.03(+3.49%)
Apr 22, 2013 0.9100 0.9100 0.8600 0.8600 0 -0.08(-8.50%)
Apr 19, 2013 0.8700 0.9399 0.8700 0.9399 1,890 +0.07(+8.02%)
Apr 18, 2013 0.8917 0.8917 0.8600 0.8701 2,250 -0.02(-2.24%)
Apr 16, 2013 0.8900 0.8900 0.8900 0.8900 200 +0.00(+0.00%)
Apr 15, 2013 0.8900 0.8900 0.8900 0.8900 3,700 +0.00(+0.00%)
Apr 12, 2013 0.8700 0.8900 0.8700 0.8900 2,100 +0.02(+2.30%)
Apr 11, 2013 0.8825 0.8825 0.8700 0.8700 200 +0.00(+0.01%)
Apr 10, 2013 0.8699 0.8699 0.8699 0.8699 100 +0.01(+1.15%)
Apr 09, 2013 0.8600 0.8600 0.8600 0.8600 1,000 -0.02(-2.27%)
Apr 08, 2013 0.8600 0.8800 0.8600 0.8800 8,124 +0.00(+0.00%)
Apr 05, 2013 0.8500 0.8900 0.8500 0.8800 1,500 +0.02(+2.33%)
Apr 04, 2013 0.8600 0.8899 0.8600 0.8600 1,639 +0.01(+1.18%)
Apr 03, 2013 0.8400 0.8500 0.8400 0.8500 2,250 +0.01(+0.99%)
Apr 02, 2013 0.8400 0.8417 0.8400 0.8417 1,490 +0.00(+0.20%)
Apr 01, 2013 0.8400 0.8400 0.8400 0.8400 910 +0.00(+0.00%)
Mar 28, 2013 0.8500 0.8500 0.8400 0.8400 740 +0.00(+0.00%)
Mar 26, 2013 0.8400 0.8400 0.8400 0.8400 1,600 +0.00(+0.00%)
Mar 25, 2013 0.8801 0.9380 0.8400 0.8400 9,630 -0.06(-6.67%)
Mar 22, 2013 0.9297 0.9500 0.8900 0.9000 17,500 -0.05(-5.26%)
Mar 21, 2013 1.050 1.050 0.9500 0.9500 7,664 -0.04(-4.04%)
Mar 20, 2013 0.9900 0.9900 0.9900 0.9900 400 -0.11(-10.00%)
Mar 19, 2013 1.100 1.100 1.090 1.100 5,405 +0.15(+15.79%)
Mar 18, 2013 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Mar 15, 2013 0.9500 0.9500 0.9500 0.9500 5,100 -0.00(-0.01%)
Mar 14, 2013 0.9650 0.9650 0.9500 0.9501 5,359 +0.00(+0.01%)
Mar 13, 2013 0.9501 0.9502 0.9500 0.9500 10,500 -0.00(-0.21%)
Mar 12, 2013 0.9600 0.9600 0.9501 0.9520 6,500 -0.02(-1.87%)
Mar 11, 2013 1.049 1.050 0.9701 0.9701 3,175 -0.03(-2.99%)
Mar 08, 2013 1.040 1.088 1.000 1.000 23,462 -0.09(-8.26%)
Mar 07, 2013 1.108 1.108 1.090 1.090 11,749 -0.06(-5.13%)
Mar 06, 2013 1.109 1.149 1.100 1.149 600 +0.05(+4.45%)
Mar 05, 2013 1.110 1.140 1.100 1.100 11,730 -0.00(-0.01%)
Mar 04, 2013 1.110 1.130 1.100 1.100 9,542 -0.06(-5.16%)
Feb 28, 2013 1.120 1.160 1.160 1.160 1,400 +0.04(+3.57%)
Feb 27, 2013 1.190 1.190 1.110 1.120 8,700 +0.00(+0.00%)
Feb 26, 2013 1.134 1.134 1.120 1.120 7,670 -0.00(-0.36%)
Feb 22, 2013 1.150 1.150 1.120 1.124 750 -0.03(-2.24%)
Feb 21, 2013 1.200 1.200 1.120 1.150 11,620 +0.03(+2.67%)
Feb 20, 2013 1.190 1.250 1.110 1.120 12,109 -0.08(-6.67%)
Feb 19, 2013 1.100 1.200 1.100 1.200 49,777 +0.15(+14.27%)
Feb 15, 2013 1.048 1.050 1.030 1.050 3,700 +0.00(+0.01%)
Feb 14, 2013 1.130 1.130 1.030 1.050 18,888 -0.02(-1.87%)
Feb 13, 2013 1.200 1.210 1.050 1.070 17,006 -0.03(-2.73%)
Feb 11, 2013 1.080 1.100 1.100 1.100 3,000 -0.00(-0.09%)
Feb 08, 2013 1.030 1.101 1.030 1.101 2,850 +0.00(+0.09%)
Feb 07, 2013 1.000 1.120 1.000 1.100 2,395 +0.10(+10.00%)
Feb 06, 2013 1.090 1.140 1.000 1.000 37,117 -0.09(-8.26%)
Feb 04, 2013 1.090 1.120 1.090 1.090 16,770 +0.00(+0.00%)
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.