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 )

11.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2020 4.550 4.616 4.320 4.330 9,200 -0.22(-4.84%)
Jan 30, 2020 4.650 4.680 4.500 4.550 6,629 -0.03(-0.55%)
Jan 29, 2020 4.810 4.860 4.540 4.575 7,402 -0.25(-5.08%)
Jan 28, 2020 4.930 4.970 4.820 4.820 4,394 -0.03(-0.62%)
Jan 27, 2020 5.000 5.100 4.770 4.850 47,919 -0.15(-3.00%)
Jan 24, 2020 4.985 5.026 4.970 5.000 7,800 +0.09(+1.83%)
Jan 23, 2020 5.000 5.090 4.850 4.910 11,171 -0.09(-1.80%)
Jan 22, 2020 5.120 5.120 4.750 5.000 7,570 -0.09(-1.77%)
Jan 21, 2020 4.690 5.170 4.690 5.090 74,358 +0.36(+7.61%)
Jan 17, 2020 4.900 5.000 4.610 4.730 52,200 -0.15(-3.17%)
Jan 16, 2020 4.739 5.000 4.560 4.885 56,600 +0.23(+5.05%)
Jan 15, 2020 4.330 4.840 4.330 4.650 41,419 +0.24(+5.44%)
Jan 14, 2020 4.410 4.450 4.390 4.410 6,175 +0.01(+0.23%)
Jan 13, 2020 4.400 4.400 4.300 4.400 4,098 +0.05(+1.09%)
Jan 10, 2020 4.401 4.429 4.300 4.353 5,100 -0.02(-0.40%)
Jan 09, 2020 4.370 4.440 4.360 4.370 4,254 -0.04(-1.01%)
Jan 08, 2020 4.370 4.427 4.370 4.414 3,904 +0.05(+1.13%)
Jan 07, 2020 4.468 4.468 4.260 4.365 14,944 +0.15(+3.60%)
Jan 06, 2020 4.260 4.480 4.204 4.213 16,499 -0.04(-0.86%)
Jan 03, 2020 4.490 4.500 4.250 4.250 2,100 -0.25(-5.56%)
Jan 02, 2020 4.300 4.500 4.133 4.500 13,517 +0.31(+7.40%)
Dec 31, 2019 4.171 4.250 4.171 4.190 5,000 +0.05(+1.09%)
Dec 30, 2019 4.160 4.200 4.105 4.145 17,187 +0.02(+0.61%)
Dec 27, 2019 4.050 4.200 4.050 4.120 13,900 +0.02(+0.49%)
Dec 26, 2019 4.050 4.196 4.010 4.100 8,075 +0.03(+0.74%)
Dec 24, 2019 4.000 4.077 4.000 4.070 8,100 +0.07(+1.75%)
Dec 23, 2019 4.060 4.080 4.000 4.000 54,615 -0.03(-0.74%)
Dec 20, 2019 4.070 4.090 4.020 4.030 34,900 +0.01(+0.25%)
Dec 19, 2019 4.060 4.110 4.020 4.020 21,571 +0.00(+0.00%)
Dec 18, 2019 4.010 4.130 4.000 4.020 12,650 -0.04(-0.99%)
Dec 17, 2019 4.020 4.119 4.000 4.060 22,523 +0.04(+1.00%)
Dec 16, 2019 4.060 4.097 4.020 4.020 19,696 -0.02(-0.50%)
Dec 13, 2019 4.053 4.095 4.010 4.040 21,900 -0.11(-2.65%)
Dec 12, 2019 4.600 4.600 4.000 4.150 68,031 -0.21(-4.82%)
Dec 11, 2019 4.200 4.600 4.110 4.360 110,716 +0.31(+7.65%)
Dec 10, 2019 4.140 4.140 4.010 4.050 27,285 +0.01(+0.25%)
Dec 09, 2019 4.110 4.165 4.000 4.040 35,110 +0.01(+0.25%)
Dec 06, 2019 4.050 4.170 4.030 4.030 13,100 +0.03(+0.75%)
Dec 05, 2019 4.140 4.250 4.000 4.000 9,196 -0.02(-0.50%)
Dec 04, 2019 4.190 4.200 4.020 4.020 12,201 -0.06(-1.47%)
Dec 03, 2019 4.250 4.250 4.080 4.080 8,077 -0.27(-6.21%)
Dec 02, 2019 4.350 4.350 4.350 4.350 603 +0.05(+1.16%)
Nov 29, 2019 4.150 4.310 4.000 4.300 8,300 +0.04(+0.94%)
Nov 27, 2019 4.269 4.269 4.260 4.260 1,500 +0.02(+0.45%)
Nov 26, 2019 4.280 4.280 4.241 4.241 1,406 -0.05(-1.15%)
Nov 25, 2019 4.210 4.290 4.098 4.290 8,870 +0.07(+1.76%)
Nov 22, 2019 4.200 4.249 4.190 4.216 1,000 -0.01(-0.33%)
Nov 21, 2019 4.200 4.450 4.180 4.230 5,087 +0.07(+1.68%)
Nov 20, 2019 4.142 4.490 4.142 4.160 10,253 -0.16(-3.70%)
Nov 19, 2019 4.280 4.320 4.280 4.320 3,329 +0.12(+2.86%)
Nov 18, 2019 4.180 4.230 4.180 4.200 1,524 +0.07(+1.58%)
Nov 15, 2019 4.200 4.265 3.900 4.135 24,500 -0.08(-1.79%)
Nov 14, 2019 4.150 4.221 4.070 4.210 16,983 +0.02(+0.38%)
Nov 13, 2019 4.260 4.260 4.180 4.194 3,147 -0.05(-1.08%)
Nov 12, 2019 4.140 4.330 4.140 4.240 1,740 +0.16(+3.92%)
Nov 11, 2019 4.100 4.220 4.080 4.080 15,965 -0.12(-2.86%)
Nov 08, 2019 4.170 4.288 4.170 4.200 15,800 +0.03(+0.72%)
Nov 07, 2019 4.364 4.364 4.120 4.170 8,013 +0.07(+1.71%)
Nov 06, 2019 4.270 4.270 4.070 4.100 2,044 -0.14(-3.30%)
Nov 05, 2019 4.373 4.373 4.180 4.240 4,185 +0.06(+1.31%)
Nov 04, 2019 4.080 4.400 4.075 4.185 9,190 +0.11(+2.81%)
Nov 01, 2019 4.106 4.150 4.002 4.071 5,800 -0.12(-2.85%)
Oct 31, 2019 4.140 4.190 4.140 4.190 1,707 +0.04(+0.96%)
Oct 30, 2019 4.150 4.165 4.140 4.150 5,204 +0.00(+0.00%)
Oct 29, 2019 4.201 4.201 4.150 4.150 2,506 -0.01(-0.24%)
Oct 28, 2019 4.240 4.240 4.160 4.160 9,311 -0.05(-1.19%)
Oct 25, 2019 4.290 4.290 4.210 4.210 2,500 -0.16(-3.63%)
Oct 24, 2019 4.322 4.368 4.250 4.368 2,890 +0.12(+2.79%)
Oct 23, 2019 4.390 4.395 4.250 4.250 6,314 -0.14(-3.19%)
Oct 22, 2019 4.280 4.400 4.240 4.390 4,717 +0.15(+3.54%)
Oct 21, 2019 4.170 4.287 4.170 4.240 17,006 +0.07(+1.68%)
Oct 18, 2019 4.300 4.356 4.170 4.170 13,100 -0.17(-3.92%)
Oct 17, 2019 4.378 4.423 4.318 4.340 7,736 -0.03(-0.61%)
Oct 16, 2019 4.326 4.367 4.326 4.367 914 -0.03(-0.76%)
Oct 15, 2019 4.220 4.560 4.220 4.400 14,526 +0.14(+3.29%)
Oct 14, 2019 4.300 4.300 4.260 4.260 4,515 +0.00(+0.00%)
Oct 11, 2019 4.270 4.280 4.260 4.260 14,200 +0.00(+0.00%)
Oct 10, 2019 4.310 4.345 4.260 4.260 3,520 -0.03(-0.70%)
Oct 09, 2019 4.262 4.400 4.262 4.290 11,643 +0.04(+0.94%)
Oct 08, 2019 4.170 4.390 4.170 4.250 13,856 +0.10(+2.41%)
Oct 07, 2019 4.210 4.375 4.150 4.150 4,295 -0.14(-3.26%)
Oct 04, 2019 4.370 4.400 4.171 4.290 6,100 +0.07(+1.66%)
Oct 03, 2019 4.290 4.499 4.220 4.220 5,959 -0.04(-0.94%)
Oct 02, 2019 4.660 4.660 4.260 4.260 7,942 -0.21(-4.70%)
Oct 01, 2019 4.490 4.560 4.330 4.470 23,824 +0.01(+0.22%)
Sep 30, 2019 4.570 4.680 4.450 4.460 7,987 +0.11(+2.53%)
Sep 27, 2019 4.600 4.650 4.250 4.350 48,600 -0.22(-4.81%)
Sep 26, 2019 4.650 4.800 4.570 4.570 13,948 -0.21(-4.39%)
Sep 25, 2019 4.740 4.812 4.480 4.780 19,516 +0.04(+0.84%)
Sep 24, 2019 4.580 4.740 4.580 4.740 18,421 +0.00(+0.00%)
Sep 23, 2019 4.290 4.740 4.290 4.740 11,621 +0.24(+5.33%)
Sep 20, 2019 4.300 4.531 4.300 4.500 8,400 +0.24(+5.63%)
Sep 19, 2019 4.343 4.345 4.230 4.260 5,126 +0.03(+0.71%)
Sep 18, 2019 4.240 4.370 4.210 4.230 4,572 +0.06(+1.44%)
Sep 17, 2019 4.300 4.300 4.110 4.170 9,864 -0.13(-3.02%)
Sep 16, 2019 4.370 4.407 4.290 4.300 8,683 -0.06(-1.38%)
Sep 13, 2019 4.000 4.360 4.000 4.360 8,500 +0.22(+5.31%)
Sep 12, 2019 4.370 4.390 3.990 4.140 33,905 -0.23(-5.26%)
Sep 11, 2019 4.260 4.370 4.149 4.370 4,792 +0.07(+1.63%)
Sep 10, 2019 4.350 4.350 3.920 4.300 21,987 +0.15(+3.61%)
Sep 09, 2019 4.100 4.190 3.970 4.150 7,696 +0.03(+0.73%)
Sep 06, 2019 3.920 4.200 3.920 4.120 10,100 +0.20(+5.10%)
Sep 05, 2019 3.970 3.980 3.910 3.920 7,523 -0.06(-1.51%)
Sep 04, 2019 3.970 4.050 3.870 3.980 13,845 +0.00(+0.02%)
Sep 03, 2019 4.100 4.100 3.660 3.979 33,480 -0.15(-3.65%)
Aug 30, 2019 4.190 4.270 4.130 4.130 5,800 -0.02(-0.48%)
Aug 29, 2019 4.140 4.299 4.125 4.150 9,903 +0.00(+0.00%)
Aug 28, 2019 4.112 4.260 4.112 4.150 5,043 +0.05(+1.22%)
Aug 27, 2019 4.340 4.340 4.080 4.100 7,282 -0.19(-4.43%)
Aug 26, 2019 4.490 4.500 4.290 4.290 12,050 -0.16(-3.60%)
Aug 23, 2019 4.270 4.480 4.160 4.450 23,900 +0.13(+3.01%)
Aug 22, 2019 4.326 4.345 4.225 4.320 9,570 -0.06(-1.37%)
Aug 21, 2019 4.120 4.380 4.120 4.380 10,556 +0.15(+3.55%)
Aug 20, 2019 4.147 4.240 4.147 4.230 594 +0.10(+2.42%)
Aug 19, 2019 4.230 4.240 4.100 4.130 9,967 +0.01(+0.24%)
Aug 16, 2019 4.120 4.249 4.120 4.120 4,400 +0.01(+0.24%)
Aug 15, 2019 4.136 4.379 4.100 4.110 16,687 -0.20(-4.64%)
Aug 14, 2019 4.300 4.340 4.200 4.310 7,842 +0.03(+0.70%)
Aug 13, 2019 4.500 4.570 4.100 4.280 6,202 -0.12(-2.73%)
Aug 12, 2019 4.260 4.400 4.160 4.400 21,009 +0.13(+3.04%)
Aug 09, 2019 4.270 4.380 4.250 4.270 11,400 +0.02(+0.47%)
Aug 08, 2019 4.180 4.490 4.150 4.250 23,790 +0.19(+4.68%)
Aug 07, 2019 4.220 4.500 4.000 4.060 75,223 -0.35(-7.94%)
Aug 06, 2019 4.830 4.840 4.320 4.410 34,837 -0.24(-5.16%)
Aug 05, 2019 4.880 5.030 4.600 4.650 22,546 -0.33(-6.63%)
Aug 02, 2019 4.950 4.980 4.770 4.980 11,400 +0.13(+2.68%)
Aug 01, 2019 4.800 5.150 4.800 4.850 27,642 +0.05(+1.04%)
Jul 31, 2019 5.040 5.156 4.646 4.800 25,305 -0.22(-4.38%)
Jul 30, 2019 5.060 5.315 4.820 5.020 31,367 +0.03(+0.60%)
Jul 29, 2019 5.330 5.523 4.900 4.990 25,262 -0.15(-2.92%)
Jul 26, 2019 5.190 5.590 5.050 5.140 21,900 +0.06(+1.18%)
Jul 25, 2019 5.330 5.372 5.060 5.080 26,175 -0.25(-4.69%)
Jul 24, 2019 5.400 5.400 5.330 5.330 9,451 +0.00(+0.00%)
Jul 23, 2019 5.330 5.380 5.300 5.330 7,415 -0.01(-0.19%)
Jul 22, 2019 5.440 5.498 5.330 5.340 5,974 -0.03(-0.56%)
Jul 19, 2019 5.530 5.560 5.330 5.370 6,400 -0.16(-2.89%)
Jul 18, 2019 5.510 5.530 5.330 5.530 12,096 +0.12(+2.22%)
Jul 17, 2019 5.530 5.530 5.391 5.410 2,726 -0.03(-0.55%)
Jul 16, 2019 5.520 5.540 5.420 5.440 6,373 -0.09(-1.63%)
Jul 15, 2019 5.520 5.580 5.414 5.530 8,118 +0.08(+1.47%)
Jul 12, 2019 5.440 5.650 5.330 5.450 11,000 +0.02(+0.37%)
Jul 11, 2019 5.330 5.430 5.330 5.430 3,546 +0.10(+1.88%)
Jul 10, 2019 5.500 5.500 5.330 5.330 5,806 -0.17(-3.09%)
Jul 09, 2019 5.480 5.620 5.360 5.500 9,864 +0.12(+2.23%)
Jul 08, 2019 5.270 5.710 5.230 5.380 14,648 +0.15(+2.87%)
Jul 05, 2019 5.440 5.785 5.170 5.230 36,100 -0.20(-3.68%)
Jul 03, 2019 5.230 5.430 5.075 5.430 21,000 +0.20(+3.82%)
Jul 02, 2019 5.120 5.240 5.050 5.230 16,818 +0.18(+3.56%)
Jul 01, 2019 5.070 5.450 4.930 5.050 40,922 -0.03(-0.59%)
Jun 28, 2019 4.900 5.093 4.900 5.080 12,900 +0.19(+3.89%)
Jun 27, 2019 4.870 5.080 4.870 4.890 16,806 +0.04(+0.82%)
Jun 26, 2019 5.110 5.126 4.850 4.850 14,407 -0.21(-4.06%)
Jun 25, 2019 5.320 5.320 4.950 5.055 3,944 -0.18(-3.35%)
Jun 24, 2019 4.960 5.400 4.810 5.230 93,221 +0.31(+6.30%)
Jun 21, 2019 4.940 5.390 4.920 4.920 53,400 -0.14(-2.77%)
Jun 20, 2019 5.020 5.080 4.762 5.060 49,947 +0.03(+0.60%)
Jun 19, 2019 4.850 5.070 4.730 5.030 21,164 +0.27(+5.67%)
Jun 18, 2019 4.820 5.100 4.760 4.760 30,890 -0.04(-0.83%)
Jun 17, 2019 4.740 4.800 4.630 4.800 38,564 +0.09(+1.91%)
Jun 14, 2019 4.880 4.880 4.660 4.710 23,000 -0.19(-3.88%)
Jun 13, 2019 5.050 5.050 4.844 4.900 4,368 -0.21(-4.11%)
Jun 12, 2019 5.100 5.110 4.810 5.110 32,265 +0.01(+0.20%)
Jun 11, 2019 4.930 5.160 4.910 5.100 20,071 +0.25(+5.15%)
Jun 10, 2019 4.720 5.300 4.660 4.850 42,601 +0.21(+4.53%)
Jun 07, 2019 4.770 4.880 4.640 4.640 12,900 -0.16(-3.33%)
Jun 06, 2019 4.850 4.970 4.600 4.800 34,673 -0.10(-2.04%)
Jun 05, 2019 4.650 4.967 4.620 4.900 36,982 +0.25(+5.38%)
Jun 04, 2019 5.000 5.000 4.630 4.650 20,233 -0.35(-7.00%)
Jun 03, 2019 4.700 5.000 4.670 5.000 41,689 +0.25(+5.26%)
May 31, 2019 4.800 4.840 4.500 4.750 10,800 -0.15(-3.06%)
May 30, 2019 5.000 5.030 4.900 4.900 18,174 -0.21(-4.11%)
May 29, 2019 5.240 5.240 5.109 5.110 8,813 -0.13(-2.48%)
May 28, 2019 5.250 5.300 5.090 5.240 29,933 -0.02(-0.31%)
May 24, 2019 5.400 5.400 5.235 5.256 5,100 -0.14(-2.66%)
May 23, 2019 5.310 5.400 5.075 5.400 41,222 +0.09(+1.69%)
May 22, 2019 5.500 5.500 5.310 5.310 50,855 -0.15(-2.77%)
May 21, 2019 5.580 5.740 5.461 5.461 18,319 -0.07(-1.25%)
May 20, 2019 5.610 5.750 5.500 5.530 80,959 -0.23(-3.99%)
May 17, 2019 5.410 5.990 5.410 5.760 32,900 +0.12(+2.13%)
May 16, 2019 5.680 5.790 5.457 5.640 42,368 -0.03(-0.52%)
May 15, 2019 5.750 5.830 5.412 5.669 95,864 -0.08(-1.40%)
May 14, 2019 5.800 5.910 5.750 5.750 22,542 -0.12(-2.04%)
May 13, 2019 5.820 5.910 5.750 5.870 45,557 -0.13(-2.17%)
May 10, 2019 6.030 6.160 5.900 6.000 12,700 -0.06(-0.99%)
May 09, 2019 6.150 6.150 6.000 6.060 12,627 -0.14(-2.26%)
May 08, 2019 6.250 6.390 6.040 6.200 13,068 -0.20(-3.13%)
May 07, 2019 6.410 6.433 6.130 6.400 31,840 +0.00(+0.00%)
May 06, 2019 6.160 6.440 6.120 6.400 53,539 +0.10(+1.59%)
May 03, 2019 6.280 6.420 6.020 6.300 70,200 +0.10(+1.61%)
May 02, 2019 6.239 6.270 6.070 6.200 8,500 -0.10(-1.59%)
May 01, 2019 6.300 6.359 6.200 6.300 5,692 +0.05(+0.80%)
Apr 30, 2019 6.290 6.290 6.200 6.250 16,088 -0.04(-0.64%)
Apr 29, 2019 6.430 6.439 6.200 6.290 85,148 -0.06(-0.94%)
Apr 26, 2019 6.350 6.350 6.233 6.350 12,300 +0.06(+0.95%)
Apr 25, 2019 6.280 6.352 6.160 6.290 20,327 +0.07(+1.13%)
Apr 24, 2019 6.170 6.390 6.159 6.220 34,214 +0.10(+1.63%)
Apr 23, 2019 5.810 6.190 5.810 6.120 84,785 +0.27(+4.62%)
Apr 22, 2019 6.000 6.150 5.820 5.850 27,165 -0.34(-5.49%)
Apr 18, 2019 5.800 6.250 5.800 6.190 37,400 +0.39(+6.72%)
Apr 17, 2019 5.830 5.900 5.800 5.800 12,385 -0.07(-1.19%)
Apr 16, 2019 5.850 5.880 5.800 5.870 23,577 +0.02(+0.34%)
Apr 15, 2019 6.000 6.091 5.811 5.850 36,268 -0.12(-2.01%)
Apr 12, 2019 6.090 6.250 5.960 5.970 8,200 -0.10(-1.65%)
Apr 11, 2019 6.150 6.350 5.990 6.070 12,107 -0.07(-1.14%)
Apr 10, 2019 6.050 6.390 5.840 6.140 20,664 +0.09(+1.49%)
Apr 09, 2019 6.090 6.110 5.910 6.050 20,440 -0.10(-1.62%)
Apr 08, 2019 6.200 6.239 6.050 6.150 50,246 -0.05(-0.81%)
Apr 05, 2019 6.340 6.350 6.200 6.200 33,500 -0.10(-1.59%)
Apr 04, 2019 6.300 6.350 6.236 6.300 6,891 +0.05(+0.80%)
Apr 03, 2019 6.390 6.390 6.210 6.250 60,170 -0.15(-2.34%)
Apr 02, 2019 6.470 6.490 6.210 6.400 35,680 -0.10(-1.54%)
Apr 01, 2019 6.430 6.500 6.342 6.500 42,794 +0.10(+1.56%)
Mar 29, 2019 6.500 6.620 6.400 6.400 13,400 -0.07(-1.08%)
Mar 28, 2019 6.500 6.500 6.420 6.470 10,479 -0.03(-0.46%)
Mar 27, 2019 6.440 6.640 6.432 6.500 32,732 +0.05(+0.78%)
Mar 26, 2019 6.490 6.620 6.410 6.450 53,239 -0.05(-0.77%)
Mar 25, 2019 6.590 6.689 6.403 6.500 72,567 -0.09(-1.37%)
Mar 22, 2019 6.520 6.717 6.512 6.590 33,300 +0.14(+2.17%)
Mar 21, 2019 6.640 6.750 6.360 6.450 53,991 -0.24(-3.59%)
Mar 20, 2019 6.740 6.780 6.570 6.690 62,822 -0.03(-0.45%)
Mar 19, 2019 6.540 6.730 6.517 6.720 138,831 +0.17(+2.60%)
Mar 18, 2019 6.180 6.550 6.030 6.550 182,946 +0.52(+8.62%)
Mar 15, 2019 6.080 6.210 5.900 6.030 164,800 +0.01(+0.17%)
Mar 14, 2019 5.950 6.100 5.950 6.020 133,047 +0.04(+0.67%)
Mar 13, 2019 6.050 6.070 5.970 5.980 24,340 +0.00(+0.00%)
Mar 12, 2019 6.050 6.200 5.950 5.980 23,904 -0.07(-1.16%)
Mar 11, 2019 6.020 6.240 5.900 6.050 264,374 +0.07(+1.17%)
Mar 08, 2019 6.130 6.200 5.950 5.980 60,400 -0.22(-3.55%)
Mar 07, 2019 6.330 6.330 6.100 6.200 32,436 -0.05(-0.80%)
Mar 06, 2019 6.380 6.440 6.100 6.250 29,322 -0.05(-0.79%)
Mar 05, 2019 6.450 6.484 6.275 6.300 85,866 -0.14(-2.17%)
Mar 04, 2019 6.440 6.510 6.370 6.440 52,414 +0.14(+2.22%)
Mar 01, 2019 6.500 6.500 6.180 6.300 42,700 -0.20(-3.08%)
Feb 28, 2019 6.500 6.550 6.401 6.500 46,094 +0.00(+0.00%)
Feb 27, 2019 6.500 6.550 6.440 6.500 78,365 +0.11(+1.72%)
Feb 26, 2019 6.300 6.450 6.213 6.390 27,121 +0.20(+3.23%)
Feb 25, 2019 6.450 6.470 6.160 6.190 53,858 -0.17(-2.67%)
Feb 22, 2019 6.400 6.480 6.180 6.360 49,400 -0.09(-1.40%)
Feb 21, 2019 6.300 6.536 6.000 6.450 93,021 +0.35(+5.74%)
Feb 20, 2019 6.150 6.250 6.000 6.100 24,450 -0.13(-2.09%)
Feb 19, 2019 5.950 6.300 5.950 6.230 73,858 +0.28(+4.71%)
Feb 15, 2019 5.820 6.100 5.800 5.950 18,100 +0.05(+0.85%)
Feb 14, 2019 6.050 6.290 5.777 5.900 88,773 +0.27(+4.80%)
Feb 13, 2019 5.580 5.690 5.480 5.630 2,880 +0.16(+2.93%)
Feb 12, 2019 5.540 5.656 5.350 5.470 5,970 -0.01(-0.18%)
Feb 11, 2019 5.580 5.650 5.272 5.480 4,987 -0.04(-0.72%)
Feb 08, 2019 5.330 5.700 5.330 5.520 10,000 +0.21(+3.95%)
Feb 07, 2019 5.450 5.850 5.260 5.310 26,012 -0.24(-4.32%)
Feb 06, 2019 5.310 5.550 5.310 5.550 1,239 +0.29(+5.51%)
Feb 05, 2019 5.440 5.450 5.253 5.260 10,368 -0.11(-2.05%)
Feb 04, 2019 5.230 5.370 5.220 5.370 4,298 +0.22(+4.27%)
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.