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 )

11.45 +0.33 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 6.050 6.130 6.050 6.127 17,906 +0.08(+1.26%)
Oct 30, 2017 6.050 6.057 6.050 6.050 4,586 +0.01(+0.25%)
Oct 27, 2017 6.050 6.059 6.035 6.035 4,781 -0.02(-0.41%)
Oct 26, 2017 6.060 6.060 6.060 6.060 400 -0.05(-0.82%)
Oct 25, 2017 6.061 6.110 6.061 6.110 612 +0.03(+0.49%)
Oct 24, 2017 6.080 6.080 6.060 6.080 987 +0.03(+0.50%)
Oct 23, 2017 6.030 6.060 5.550 6.050 9,919 -0.06(-0.98%)
Oct 20, 2017 6.100 6.110 6.050 6.110 3,684 +0.06(+0.99%)
Oct 19, 2017 6.110 6.110 6.050 6.050 1,462 +0.00(+0.00%)
Oct 18, 2017 6.010 6.120 6.000 6.050 5,912 -0.01(-0.17%)
Oct 17, 2017 6.060 6.080 5.960 6.060 7,127 +0.04(+0.66%)
Oct 16, 2017 5.940 6.080 5.910 6.020 21,238 +0.02(+0.33%)
Oct 13, 2017 6.000 6.030 5.950 6.000 19,630 -0.05(-0.83%)
Oct 12, 2017 6.060 6.070 6.000 6.050 11,360 +0.05(+0.83%)
Oct 11, 2017 6.050 6.130 6.000 6.000 7,137 +0.00(+0.00%)
Oct 10, 2017 6.480 6.480 6.000 6.000 22,115 -0.61(-9.23%)
Oct 09, 2017 6.570 6.630 6.480 6.610 12,694 -0.04(-0.60%)
Oct 06, 2017 6.740 6.760 6.411 6.650 17,503 -0.15(-2.21%)
Oct 05, 2017 6.780 6.800 6.670 6.800 9,948 -0.01(-0.15%)
Oct 04, 2017 6.750 6.830 6.680 6.810 6,302 +0.11(+1.64%)
Oct 03, 2017 6.470 6.830 6.470 6.700 17,750 +0.17(+2.60%)
Oct 02, 2017 6.390 6.600 6.260 6.530 18,478 +0.05(+0.77%)
Sep 29, 2017 6.350 6.490 6.295 6.480 7,983 +0.10(+1.57%)
Sep 28, 2017 6.320 6.450 6.280 6.380 3,430 +0.00(+0.00%)
Sep 27, 2017 6.390 6.400 6.280 6.380 16,075 +0.01(+0.16%)
Sep 26, 2017 6.400 6.450 6.310 6.370 21,736 -0.02(-0.31%)
Sep 25, 2017 6.170 6.490 6.150 6.390 42,079 +0.26(+4.24%)
Sep 22, 2017 6.090 6.130 5.950 6.130 14,427 +0.00(+0.00%)
Sep 21, 2017 6.190 6.190 6.080 6.130 12,852 -0.05(-0.81%)
Sep 20, 2017 6.100 6.200 6.100 6.180 8,999 +0.12(+1.98%)
Sep 19, 2017 6.160 6.180 6.000 6.060 39,966 -0.11(-1.78%)
Sep 18, 2017 6.050 6.200 6.050 6.170 17,992 +0.18(+3.01%)
Sep 15, 2017 6.160 6.168 5.990 5.990 4,622 -0.17(-2.76%)
Sep 14, 2017 6.110 6.180 5.970 6.160 66,936 +0.00(+0.00%)
Sep 13, 2017 6.170 6.200 6.137 6.160 6,607 +0.05(+0.82%)
Sep 12, 2017 6.030 6.180 6.020 6.110 6,840 +0.03(+0.50%)
Sep 11, 2017 6.090 6.300 6.050 6.080 32,806 +0.05(+0.83%)
Sep 08, 2017 6.050 6.050 6.020 6.030 5,372 -0.03(-0.50%)
Sep 07, 2017 6.070 6.070 6.026 6.060 11,216 -0.01(-0.16%)
Sep 06, 2017 6.060 6.090 6.040 6.070 24,572 -0.02(-0.33%)
Sep 05, 2017 5.960 6.100 5.960 6.090 8,688 +0.21(+3.66%)
Sep 01, 2017 5.980 6.000 5.750 5.875 27,308 -0.05(-0.93%)
Aug 31, 2017 6.080 6.200 5.925 5.930 335,420 -0.15(-2.47%)
Aug 30, 2017 5.760 6.080 5.760 6.080 3,150 +0.05(+0.83%)
Aug 29, 2017 5.780 6.030 5.750 6.030 6,589 +0.02(+0.33%)
Aug 28, 2017 5.841 6.025 5.750 6.010 23,831 +0.22(+3.80%)
Aug 25, 2017 5.880 6.030 5.790 5.790 15,778 -0.13(-2.20%)
Aug 24, 2017 5.880 6.090 5.750 5.920 20,184 +0.00(+0.00%)
Aug 23, 2017 6.050 6.080 5.798 5.920 20,554 -0.10(-1.66%)
Aug 22, 2017 5.970 6.020 5.970 6.020 6,412 +0.06(+1.01%)
Aug 21, 2017 5.880 5.970 5.652 5.960 4,146 -0.03(-0.50%)
Aug 18, 2017 5.990 5.990 5.970 5.990 507 +0.02(+0.34%)
Aug 17, 2017 6.000 6.000 5.970 5.970 341 -0.05(-0.83%)
Aug 16, 2017 5.990 6.020 5.950 6.020 9,879 +0.03(+0.50%)
Aug 15, 2017 5.793 5.990 5.793 5.990 3,049 +0.10(+1.72%)
Aug 14, 2017 5.800 5.889 5.760 5.889 39,891 +0.10(+1.71%)
Aug 11, 2017 5.719 5.790 5.590 5.790 9,054 +0.19(+3.39%)
Aug 10, 2017 5.630 5.630 5.500 5.600 1,627 -0.10(-1.75%)
Aug 09, 2017 5.770 5.770 5.690 5.700 1,212 +0.00(+0.00%)
Aug 08, 2017 5.700 5.793 5.554 5.700 18,740 -0.05(-0.87%)
Aug 07, 2017 5.750 5.750 5.700 5.750 14,605 -0.04(-0.69%)
Aug 04, 2017 5.795 5.790 5.790 3,924 +0.00(+0.00%)
Aug 03, 2017 5.750 5.820 5.750 5.790 3,602 +0.04(+0.70%)
Aug 02, 2017 5.750 5.750 5.730 5.750 5,136 +0.05(+0.88%)
Aug 01, 2017 5.509 5.760 5.509 5.700 5,696 +0.02(+0.35%)
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%)
May 01, 2017 5.050 5.700 5.050 5.180 10,624 +0.18(+3.60%)
Apr 28, 2017 4.900 5.000 4.830 5.000 22,660 +0.03(+0.56%)
Apr 27, 2017 4.972 4.972 4.972 4.972 399 -0.03(-0.56%)
Apr 26, 2017 5.350 5.350 4.940 5.000 13,707 +0.07(+1.42%)
Apr 25, 2017 4.800 5.445 4.800 4.930 30,996 +0.13(+2.71%)
Apr 24, 2017 4.750 4.840 4.590 4.800 11,979 +0.03(+0.63%)
Apr 21, 2017 4.830 4.830 4.710 4.770 12,618 +0.00(+0.00%)
Apr 20, 2017 4.630 4.780 4.550 4.770 12,605 +0.12(+2.56%)
Apr 19, 2017 4.786 4.786 4.651 4.651 1,596 -0.12(-2.49%)
Apr 18, 2017 4.770 4.770 4.770 4.770 103 -0.08(-1.65%)
Apr 17, 2017 4.870 4.920 4.730 4.850 25,981 -0.02(-0.41%)
Apr 13, 2017 4.851 4.950 4.851 4.870 7,793 -0.10(-2.04%)
Apr 12, 2017 5.060 5.060 4.870 4.972 4,199 -0.09(-1.75%)
Apr 11, 2017 5.050 5.125 4.905 5.060 21,855 +0.22(+4.55%)
Apr 10, 2017 5.710 5.710 4.780 4.840 66,121 -0.78(-13.88%)
Apr 07, 2017 5.640 5.690 5.620 5.620 2,373 -0.03(-0.53%)
Apr 06, 2017 5.800 5.800 5.650 5.650 4,052 -0.09(-1.57%)
Apr 05, 2017 5.910 5.910 5.710 5.740 24,131 -0.10(-1.71%)
Apr 04, 2017 5.850 5.960 5.450 5.840 33,597 -0.01(-0.17%)
Apr 03, 2017 5.270 6.360 5.095 5.850 63,727 +0.45(+8.33%)
Mar 31, 2017 5.440 5.440 5.350 5.400 1,796 +0.00(+0.00%)
Mar 30, 2017 5.380 5.420 5.290 5.400 5,475 +0.14(+2.66%)
Mar 29, 2017 5.380 5.380 5.251 5.260 6,610 +0.00(+0.00%)
Mar 28, 2017 5.400 5.430 5.180 5.260 20,236 +0.01(+0.19%)
Mar 27, 2017 5.280 5.360 5.250 5.250 7,265 -0.05(-0.94%)
Mar 24, 2017 5.300 5.400 5.210 5.300 14,386 +0.02(+0.38%)
Mar 23, 2017 5.250 5.350 5.150 5.280 19,383 -0.12(-2.22%)
Mar 22, 2017 5.210 5.400 5.065 5.400 21,375 +0.19(+3.65%)
Mar 21, 2017 5.170 5.510 5.110 5.210 13,623 +0.06(+1.17%)
Mar 20, 2017 5.100 5.200 5.090 5.150 16,652 +0.06(+1.18%)
Mar 17, 2017 5.070 5.100 5.030 5.090 8,074 +0.00(+0.00%)
Mar 16, 2017 5.090 5.100 5.065 5.090 8,777 +0.00(+0.00%)
Mar 15, 2017 5.100 5.151 5.038 5.090 40,771 +0.01(+0.20%)
Mar 14, 2017 4.950 5.090 4.920 5.080 7,655 +0.17(+3.46%)
Mar 13, 2017 5.160 5.220 4.870 4.910 81,104 -0.10(-2.00%)
Mar 10, 2017 4.950 5.200 4.790 5.010 39,847 +0.04(+0.80%)
Mar 09, 2017 5.023 5.030 4.970 4.970 1,803 -0.03(-0.60%)
Mar 08, 2017 5.250 5.250 4.610 5.000 39,922 -0.21(-4.03%)
Mar 07, 2017 5.400 5.800 5.000 5.210 76,269 -0.19(-3.52%)
Mar 06, 2017 5.180 5.970 5.140 5.400 26,493 +0.28(+5.45%)
Mar 03, 2017 5.040 5.180 5.040 5.121 7,746 +0.04(+0.80%)
Mar 02, 2017 5.370 5.388 5.080 5.080 8,682 -0.14(-2.68%)
Mar 01, 2017 5.566 5.566 5.200 5.220 5,891 -0.33(-5.95%)
Feb 28, 2017 5.560 5.650 5.550 5.550 2,765 -0.09(-1.60%)
Feb 27, 2017 5.650 5.650 5.568 5.640 4,494 +0.01(+0.18%)
Feb 24, 2017 5.370 5.630 5.370 5.630 988 +0.20(+3.68%)
Feb 23, 2017 5.320 5.440 5.210 5.430 4,888 +0.16(+3.04%)
Feb 22, 2017 5.390 5.390 5.116 5.270 18,479 -0.08(-1.50%)
Feb 21, 2017 5.020 5.370 5.020 5.350 17,734 -0.02(-0.37%)
Feb 17, 2017 5.370 5.370 5.370 0 +0.07(+1.32%)
Feb 16, 2017 5.300 5.400 5.086 5.300 27,584 -0.01(-0.19%)
Feb 15, 2017 5.510 5.510 5.150 5.310 14,158 -0.10(-1.85%)
Feb 14, 2017 5.620 5.640 5.378 5.410 6,464 -0.21(-3.74%)
Feb 13, 2017 5.650 5.850 5.600 5.620 1,831 -0.08(-1.40%)
Feb 10, 2017 5.660 5.930 5.482 5.700 9,326 +0.00(+0.00%)
Feb 09, 2017 5.970 5.970 5.530 5.700 9,917 -0.24(-4.04%)
Feb 08, 2017 5.900 5.950 5.900 5.940 792 -0.01(-0.17%)
Feb 07, 2017 5.410 5.980 5.410 5.950 7,950 +0.44(+7.99%)
Feb 06, 2017 5.810 5.810 5.040 5.510 9,750 -0.29(-5.00%)
Feb 03, 2017 6.020 6.079 5.800 5.800 3,326 -0.20(-3.33%)
Feb 02, 2017 6.000 6.039 5.990 6.000 1,647 +0.01(+0.17%)
Feb 01, 2017 6.040 6.040 5.845 5.990 6,055 -0.08(-1.32%)
Jan 31, 2017 5.900 6.109 5.530 6.070 16,858 +0.07(+1.17%)
Jan 30, 2017 6.120 6.120 5.950 6.000 4,152 -0.16(-2.60%)
Jan 27, 2017 6.090 6.160 6.030 6.160 3,031 -0.02(-0.32%)
Jan 26, 2017 6.170 6.180 6.170 6.180 1,901 -0.18(-2.83%)
Jan 25, 2017 6.240 6.360 6.000 6.360 2,662 -0.07(-1.09%)
Jan 24, 2017 6.070 6.430 6.060 6.430 5,170 +0.25(+4.05%)
Jan 23, 2017 6.320 6.460 6.100 6.180 2,848 -0.17(-2.68%)
Jan 20, 2017 6.480 6.480 6.350 6.350 777 -0.14(-2.15%)
Jan 19, 2017 6.707 6.717 6.275 6.490 10,456 -0.21(-3.13%)
Jan 18, 2017 6.570 6.700 6.080 6.700 5,409 +0.15(+2.29%)
Jan 17, 2017 6.500 6.550 6.451 6.550 9,883 +0.01(+0.23%)
Jan 13, 2017 6.535 6.535 6.535 0 +0.25(+4.06%)
Jan 12, 2017 6.430 6.430 6.212 6.280 3,100 -0.23(-3.53%)
Jan 11, 2017 6.560 6.560 6.510 6.510 2,691 +0.04(+0.58%)
Jan 10, 2017 6.470 6.478 6.443 6.473 3,936 +0.04(+0.66%)
Jan 09, 2017 6.200 6.604 6.200 6.430 17,407 +0.29(+4.72%)
Jan 06, 2017 6.140 6.140 6.140 6.140 359 +0.15(+2.50%)
Jan 05, 2017 5.880 6.110 5.880 5.990 4,468 +0.03(+0.50%)
Jan 04, 2017 5.850 6.190 5.850 5.960 13,184 +0.17(+2.94%)
Jan 03, 2017 5.850 5.850 5.670 5.790 14,914 -0.15(-2.53%)
Dec 30, 2016 5.940 5.940 5.940 0 -0.09(-1.49%)
Dec 29, 2016 6.050 6.370 5.970 6.030 4,117 -0.02(-0.33%)
Dec 28, 2016 6.500 6.500 6.050 6.050 5,499 -0.45(-6.92%)
Dec 27, 2016 6.410 6.710 6.410 6.500 19,284 +0.09(+1.40%)
Dec 23, 2016 6.410 6.410 6.410 0 -0.11(-1.69%)
Dec 22, 2016 6.570 6.710 6.460 6.520 1,460 -0.18(-2.69%)
Dec 21, 2016 6.612 6.720 6.420 6.700 19,103 +0.02(+0.30%)
Dec 20, 2016 6.470 6.680 6.410 6.680 3,698 +0.21(+3.33%)
Dec 19, 2016 6.340 6.510 6.310 6.465 11,698 +0.08(+1.33%)
Dec 16, 2016 6.120 6.390 6.120 6.380 15,699 +0.15(+2.41%)
Dec 15, 2016 6.290 6.590 6.130 6.230 11,918 -0.18(-2.81%)
Dec 14, 2016 6.120 6.720 6.120 6.410 7,330 +0.27(+4.40%)
Dec 13, 2016 6.200 6.339 6.140 6.140 16,645 -0.11(-1.76%)
Dec 12, 2016 6.870 6.870 6.150 6.250 20,590 -0.47(-6.99%)
Dec 09, 2016 6.830 6.990 6.560 6.720 27,655 -0.07(-1.03%)
Dec 08, 2016 7.250 7.380 6.370 6.790 39,045 -0.32(-4.50%)
Dec 07, 2016 6.800 7.227 6.760 7.110 18,904 +0.18(+2.60%)
Dec 06, 2016 6.627 6.970 6.560 6.930 33,792 +0.37(+5.64%)
Dec 05, 2016 6.550 6.750 6.380 6.560 25,525 -0.09(-1.35%)
Dec 02, 2016 6.501 6.740 6.501 6.650 31,675 +0.24(+3.74%)
Dec 01, 2016 6.240 6.960 6.240 6.410 64,152 +0.17(+2.72%)
Nov 30, 2016 5.690 6.250 5.640 6.240 41,028 +0.72(+13.04%)
Nov 29, 2016 5.370 5.640 5.304 5.520 8,245 +0.03(+0.55%)
Nov 28, 2016 5.580 5.610 5.440 5.490 10,799 -0.06(-1.08%)
Nov 25, 2016 5.550 5.550 5.550 5.550 214 +0.00(+0.00%)
Nov 23, 2016 5.550 5.550 5.550 0 -0.01(-0.18%)
Nov 22, 2016 5.370 5.560 5.130 5.560 40,769 +0.20(+3.73%)
Nov 21, 2016 5.150 5.360 4.670 5.360 28,750 +0.44(+8.94%)
Nov 18, 2016 5.081 5.123 4.920 4.920 10,678 +0.12(+2.50%)
Nov 17, 2016 5.330 5.330 4.770 4.800 8,680 -0.44(-8.40%)
Nov 16, 2016 5.390 5.390 5.015 5.240 18,052 -0.15(-2.80%)
Nov 15, 2016 5.601 5.690 5.239 5.391 15,287 -0.18(-3.21%)
Nov 14, 2016 5.130 5.579 5.100 5.570 15,854 +0.47(+9.22%)
Nov 11, 2016 5.082 5.120 4.968 5.100 2,751 +0.24(+4.94%)
Nov 10, 2016 4.840 4.860 4.840 4.860 200 -0.16(-3.13%)
Nov 09, 2016 5.060 5.060 4.611 5.017 21,286 -0.04(-0.85%)
Nov 08, 2016 4.858 5.090 4.858 5.060 649 -0.03(-0.59%)
Nov 07, 2016 5.100 5.100 5.075 5.090 3,058 +0.01(+0.20%)
Nov 04, 2016 5.090 5.090 5.077 5.080 5,058 -0.01(-0.20%)
Nov 03, 2016 5.080 5.090 5.050 5.090 9,456 +0.01(+0.20%)
Nov 02, 2016 4.760 5.080 4.760 5.080 7,117 +0.01(+0.20%)
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.