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 )

11.88 +0.08 (+0.68%)
Streaming Delayed Price Updated: 12:52 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 (%)
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%)
Feb 01, 2019 5.020 5.170 5.020 5.150 1,200 +0.20(+4.04%)
Jan 31, 2019 5.010 5.210 4.950 4.950 15,107 -0.04(-0.80%)
Jan 30, 2019 4.860 5.170 4.860 4.990 46,055 +0.11(+2.27%)
Jan 29, 2019 4.879 4.879 4.879 4.879 357 -0.35(-6.71%)
Jan 28, 2019 5.090 5.230 5.090 5.230 3,186 +0.28(+5.66%)
Jan 25, 2019 5.170 5.170 4.850 4.950 6,200 -0.16(-3.20%)
Jan 24, 2019 5.230 5.230 4.500 5.114 88,015 -0.21(-3.88%)
Jan 23, 2019 5.234 5.410 5.148 5.320 119,484 +0.07(+1.33%)
Jan 22, 2019 5.070 5.380 5.070 5.250 1,029 +0.18(+3.55%)
Jan 18, 2019 5.000 5.130 4.500 5.070 93,200 +0.07(+1.40%)
Jan 17, 2019 5.090 5.090 5.000 5.000 4,875 -0.15(-2.91%)
Jan 16, 2019 5.370 5.370 5.050 5.150 4,582 -0.18(-3.38%)
Jan 15, 2019 5.200 5.330 5.200 5.330 939 +0.14(+2.70%)
Jan 14, 2019 5.360 5.360 5.174 5.190 9,291 -0.06(-1.14%)
Jan 11, 2019 5.300 5.300 5.250 5.250 2,500 -0.08(-1.41%)
Jan 10, 2019 5.400 5.400 5.300 5.325 3,696 -0.05(-0.88%)
Jan 09, 2019 5.252 5.400 5.250 5.372 8,238 +0.04(+0.79%)
Jan 08, 2019 5.450 5.500 5.300 5.330 3,737 -0.12(-2.20%)
Jan 07, 2019 5.450 5.500 5.450 5.450 2,610 +0.11(+2.06%)
Jan 04, 2019 5.479 5.520 5.335 5.340 6,600 +0.06(+1.14%)
Jan 03, 2019 5.550 5.550 5.270 5.280 4,203 -0.27(-4.86%)
Jan 02, 2019 5.750 5.750 5.250 5.550 50,392 +0.90(+19.35%)
Dec 31, 2018 4.650 4.650 4.650 4.650 200 +0.28(+6.41%)
Dec 28, 2018 4.250 4.720 4.250 4.370 12,200 +0.12(+2.82%)
Dec 27, 2018 4.350 4.380 4.250 4.250 3,046 -0.16(-3.63%)
Dec 26, 2018 4.750 4.750 4.372 4.410 4,974 -0.04(-0.90%)
Dec 24, 2018 4.450 4.450 4.450 115 +0.00(+0.00%)
Dec 21, 2018 4.450 4.450 4.450 104 +0.00(+0.00%)
Dec 20, 2018 4.550 4.890 4.450 4.450 4,349 -0.10(-2.20%)
Dec 19, 2018 4.450 4.550 4.450 4.550 495 -0.16(-3.38%)
Dec 18, 2018 4.180 4.709 4.180 4.709 1,828 +0.21(+4.65%)
Dec 17, 2018 4.550 4.590 4.160 4.500 2,968 -0.22(-4.66%)
Dec 14, 2018 4.750 4.760 4.710 4.720 14,200 -0.08(-1.67%)
Dec 13, 2018 4.830 4.940 4.800 4.800 3,959 +0.06(+1.27%)
Dec 12, 2018 4.740 4.740 4.500 4.740 11,013 -0.07(-1.44%)
Dec 11, 2018 5.010 5.050 4.809 4.809 3,406 -0.24(-4.77%)
Dec 10, 2018 4.815 5.290 4.815 5.050 4,299 -0.29(-5.43%)
Dec 07, 2018 5.730 5.730 5.210 5.340 1,400 -0.17(-3.09%)
Dec 06, 2018 5.680 5.680 5.510 5.510 1,178 +0.25(+4.75%)
Dec 04, 2018 5.090 5.260 5.090 5.260 500 -0.01(-0.19%)
Dec 03, 2018 5.270 5.398 5.270 5.270 1,451 +0.05(+0.96%)
Nov 30, 2018 5.570 5.580 5.200 5.220 4,200 -0.54(-9.38%)
Nov 29, 2018 5.760 5.760 5.760 5.760 163 +0.26(+4.73%)
Nov 28, 2018 5.630 5.710 5.500 5.500 1,251 +0.18(+3.38%)
Nov 27, 2018 5.060 5.320 5.010 5.320 400 +0.16(+3.10%)
Nov 26, 2018 4.925 5.330 4.915 5.160 5,028 +0.00(+0.00%)
Nov 23, 2018 5.010 5.160 5.010 5.160 500 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 -0.23(-4.32%)
Nov 20, 2018 5.100 5.330 5.000 5.330 4,210 +0.15(+2.90%)
Nov 19, 2018 5.000 5.180 4.910 5.180 45,783 +0.19(+3.81%)
Nov 16, 2018 5.210 5.210 4.990 4.990 1,600 -0.23(-4.41%)
Nov 15, 2018 5.090 5.220 4.960 5.220 1,349 +0.05(+0.97%)
Nov 14, 2018 5.230 5.230 5.037 5.170 4,523 -0.04(-0.77%)
Nov 13, 2018 5.000 5.210 4.900 5.210 16,103 +0.20(+3.99%)
Nov 12, 2018 5.180 5.220 5.010 5.010 12,410 -0.12(-2.34%)
Nov 09, 2018 5.330 5.330 5.130 5.130 4,000 -0.13(-2.51%)
Nov 08, 2018 5.262 5.262 5.262 5.262 630 -0.07(-1.28%)
Nov 07, 2018 5.250 5.330 5.250 5.330 424 +0.07(+1.33%)
Nov 06, 2018 5.200 5.320 5.200 5.260 4,209 +0.01(+0.19%)
Nov 05, 2018 5.180 5.337 5.120 5.250 13,588 +0.15(+2.94%)
Nov 02, 2018 5.160 5.380 5.100 5.100 10,700 -0.10(-1.92%)
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.