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 -0.15 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 5.040 5.149 5.040 5.050 16,439 +0.01(+0.20%)
Jun 29, 2016 4.950 5.040 4.940 5.040 19,137 +0.10(+2.02%)
Jun 28, 2016 4.773 4.990 4.702 4.940 5,386 -0.05(-1.00%)
Jun 27, 2016 5.000 5.000 4.976 4.990 2,134 -0.01(-0.20%)
Jun 24, 2016 4.870 5.000 4.870 5.000 14,716 +0.23(+4.82%)
Jun 23, 2016 4.610 4.900 4.570 4.770 5,743 -0.02(-0.50%)
Jun 22, 2016 4.410 4.800 4.410 4.794 10,287 +0.18(+3.88%)
Jun 21, 2016 4.615 4.615 4.615 4.615 351 -0.10(-2.22%)
Jun 20, 2016 4.715 4.740 4.660 4.720 2,831 +0.07(+1.51%)
Jun 17, 2016 4.410 4.650 4.410 4.650 4,735 +0.25(+5.68%)
Jun 16, 2016 4.460 4.790 4.320 4.400 2,807 +0.10(+2.33%)
Jun 15, 2016 4.566 4.720 4.300 4.300 1,288 +0.06(+1.42%)
Jun 14, 2016 4.380 4.400 4.240 4.240 1,703 -0.01(-0.24%)
Jun 13, 2016 4.400 4.540 4.230 4.250 3,142 -0.08(-1.85%)
Jun 10, 2016 4.290 4.429 4.290 4.330 2,237 -0.18(-3.99%)
Jun 09, 2016 4.318 4.664 4.318 4.510 1,675 -0.19(-4.04%)
Jun 08, 2016 4.860 4.980 4.610 4.700 11,158 -0.17(-3.49%)
Jun 07, 2016 4.990 5.049 4.860 4.870 8,590 -0.21(-4.13%)
Jun 06, 2016 4.840 5.320 4.747 5.080 42,238 +0.24(+4.96%)
Jun 03, 2016 4.445 4.840 4.390 4.840 16,742 +0.31(+6.84%)
Jun 02, 2016 4.360 4.740 4.330 4.530 13,189 +0.28(+6.59%)
Jun 01, 2016 4.160 4.380 4.040 4.250 11,286 +0.05(+1.19%)
May 31, 2016 4.260 4.260 3.880 4.200 10,137 -0.18(-4.11%)
May 27, 2016 4.120 4.380 4.380 4.380 4,100 +0.15(+3.55%)
May 26, 2016 4.140 4.230 4.090 4.230 4,492 +0.11(+2.67%)
May 25, 2016 3.990 4.120 3.990 4.120 601 +0.12(+3.00%)
May 24, 2016 4.098 4.109 3.990 4.000 5,425 -0.12(-2.91%)
May 23, 2016 4.190 4.190 4.000 4.120 3,886 -0.11(-2.60%)
May 20, 2016 4.270 4.300 4.202 4.230 2,964 -0.15(-3.47%)
May 18, 2016 4.410 4.382 4.382 4.382 83 +0.09(+2.14%)
May 17, 2016 4.530 4.530 4.255 4.290 4,747 -0.21(-4.67%)
May 16, 2016 4.518 4.550 4.353 4.500 8,649 +0.00(+0.00%)
May 13, 2016 4.493 4.500 4.480 4.500 6,669 +0.07(+1.58%)
May 12, 2016 4.430 4.500 4.427 4.430 5,139 -0.05(-1.12%)
May 11, 2016 4.600 4.600 4.260 4.480 8,337 -0.14(-3.01%)
May 10, 2016 4.500 4.630 4.490 4.619 3,502 -0.00(-0.02%)
May 09, 2016 4.530 4.650 4.510 4.620 15,583 -0.10(-2.12%)
May 06, 2016 4.520 4.740 4.520 4.720 4,769 +0.11(+2.39%)
May 05, 2016 4.770 4.770 4.572 4.610 19,172 -0.14(-2.95%)
May 04, 2016 4.370 4.840 4.360 4.750 29,019 +0.44(+10.16%)
May 03, 2016 4.000 4.490 4.000 4.312 61,659 +0.33(+8.34%)
May 02, 2016 4.060 4.060 3.980 3.980 9,229 -0.07(-1.73%)
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%)
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.