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 (%)
Nov 30, 2012 0.8800 0.9000 0.7500 0.9000 2,353 -0.04(-4.26%)
Nov 29, 2012 0.9500 0.9500 0.9400 0.9400 9,674 -0.01(-1.06%)
Nov 28, 2012 0.9501 0.9501 0.9501 0.9501 100 +0.01(+1.06%)
Nov 27, 2012 0.9610 0.9610 0.9401 0.9401 1,306 -0.06(-5.99%)
Nov 26, 2012 1.000 1.000 1.000 1.000 900 +0.05(+5.26%)
Nov 21, 2012 0.9500 0.9500 0.9500 0.9500 12,300 -0.04(-4.03%)
Nov 20, 2012 0.9900 0.9996 0.9899 0.9899 4,260 -0.00(-0.01%)
Nov 19, 2012 0.9900 0.9900 0.9500 0.9900 5,559 -0.04(-3.88%)
Nov 15, 2012 1.030 1.030 1.030 1.030 1,600 -0.02(-1.90%)
Nov 14, 2012 1.050 1.050 1.050 1.050 3,797 +0.00(+0.00%)
Nov 12, 2012 1.090 1.050 1.050 1.050 1,500 -0.00(-0.01%)
Nov 09, 2012 1.120 1.120 1.050 1.050 300 +0.00(+0.01%)
Nov 08, 2012 1.050 1.090 1.050 1.050 1,530 +0.00(+0.00%)
Nov 07, 2012 1.050 1.050 1.050 1.050 5,217 -0.01(-0.94%)
Nov 05, 2012 1.060 1.060 1.060 1.060 100 -0.04(-3.28%)
Nov 02, 2012 1.096 1.096 1.096 1.096 200 -0.01(-1.26%)
Nov 01, 2012 1.070 1.110 1.060 1.110 2,943 +0.04(+3.74%)
Oct 31, 2012 1.070 1.070 1.070 1.070 300 -0.02(-1.55%)
Oct 26, 2012 1.120 1.087 1.087 1.087 2,600 +0.02(+1.57%)
Oct 25, 2012 1.120 1.130 1.070 1.070 1,100 +0.00(+0.00%)
Oct 24, 2012 1.070 1.070 1.070 1.070 135 -0.00(-0.07%)
Oct 23, 2012 1.070 1.071 1.070 1.071 2,100 -0.03(-2.65%)
Oct 19, 2012 1.080 1.100 1.080 1.100 7,497 +0.01(+0.92%)
Oct 18, 2012 1.080 1.090 1.080 1.090 825 -0.01(-0.91%)
Oct 17, 2012 1.070 1.100 1.070 1.100 1,853 +0.03(+2.80%)
Oct 16, 2012 1.070 1.070 1.070 1.070 115 +0.00(+0.00%)
Oct 15, 2012 1.090 1.150 1.060 1.070 4,275 -0.02(-2.00%)
Oct 12, 2012 1.110 1.110 1.092 1.092 757 +0.00(+0.17%)
Oct 10, 2012 1.090 1.090 1.090 1.090 900 +0.00(+0.00%)
Oct 09, 2012 1.130 1.130 1.090 1.090 2,129 +0.00(+0.00%)
Oct 08, 2012 1.090 1.090 1.090 1.090 246 +0.00(+0.00%)
Oct 05, 2012 1.150 1.150 1.090 1.090 1,300 -0.09(-7.63%)
Oct 04, 2012 1.180 1.180 1.180 1.180 1,025 +0.02(+1.72%)
Oct 03, 2012 1.160 1.160 1.150 1.160 3,000 -0.04(-3.33%)
Oct 02, 2012 1.080 1.200 1.080 1.200 6,563 +0.12(+11.11%)
Oct 01, 2012 1.210 1.210 1.060 1.080 5,060 +0.02(+1.78%)
Sep 28, 2012 1.200 1.200 1.061 1.061 19,959 -0.09(-7.72%)
Sep 27, 2012 0.9699 1.180 0.9699 1.150 34,877 +0.21(+22.33%)
Sep 26, 2012 0.9400 0.9401 0.9400 0.9400 3,500 +0.00(+0.00%)
Sep 25, 2012 0.9400 0.9400 0.9400 0.9400 217 -0.03(-3.09%)
Sep 24, 2012 0.9199 0.9700 0.9199 0.9700 9,168 +0.05(+5.45%)
Sep 21, 2012 0.9000 0.9200 0.7700 0.9199 5,438 +0.09(+10.84%)
Sep 19, 2012 0.7200 0.8299 0.8299 0.8299 10,400 -0.02(-2.45%)
Sep 18, 2012 0.9300 0.9600 0.7600 0.8507 3,309 -0.15(-14.93%)
Sep 17, 2012 1.010 1.020 1.000 1.000 5,200 -0.02(-1.96%)
Sep 14, 2012 1.130 1.140 0.9800 1.020 1,780 -0.07(-6.42%)
Sep 13, 2012 0.9200 1.130 0.9200 1.090 25,467 +0.09(+9.00%)
Sep 12, 2012 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Sep 11, 2012 1.050 1.050 1.000 1.000 210 +0.02(+2.04%)
Sep 10, 2012 1.000 1.000 0.9600 0.9800 1,323 -0.02(-2.00%)
Sep 07, 2012 1.010 1.040 0.9550 1.000 3,790 -0.04(-4.31%)
Sep 06, 2012 1.045 1.045 1.045 1.045 200 +0.03(+3.06%)
Sep 05, 2012 1.010 1.014 1.010 1.014 1,564 +0.00(+0.39%)
Sep 04, 2012 1.010 1.010 1.010 1.010 982 +0.00(+0.01%)
Aug 31, 2012 1.070 1.070 1.010 1.010 1,877 -0.04(-3.81%)
Aug 30, 2012 1.010 1.050 1.010 1.050 1,800 +0.02(+1.94%)
Aug 29, 2012 1.030 1.030 1.030 1.030 1,500 +0.00(+0.00%)
Aug 27, 2012 1.030 1.030 1.030 1.030 100 +0.02(+1.98%)
Aug 22, 2012 1.030 1.010 1.010 1.010 2,600 -0.09(-8.18%)
Aug 21, 2012 1.160 1.170 1.100 1.100 9,595 +0.09(+8.91%)
Aug 20, 2012 1.100 1.100 0.9660 1.010 3,000 -0.08(-7.34%)
Aug 17, 2012 1.150 1.150 0.7560 1.090 38,890 -0.17(-13.49%)
Aug 16, 2012 1.120 1.260 1.120 1.260 4,787 +0.15(+13.51%)
Aug 15, 2012 1.100 1.110 1.100 1.110 3,999 +0.03(+2.78%)
Aug 14, 2012 1.110 1.110 1.070 1.080 3,194 -0.05(-4.42%)
Aug 13, 2012 1.130 1.130 1.130 1.130 1,000 +0.09(+8.65%)
Aug 10, 2012 1.000 1.270 1.000 1.040 1,848 +0.04(+4.00%)
Aug 08, 2012 1.000 1.000 1.000 1.000 2,600 -0.02(-1.96%)
Aug 07, 2012 1.000 1.020 1.000 1.020 565 +0.01(+0.99%)
Aug 06, 2012 1.010 1.010 1.010 1.010 287 -0.02(-1.96%)
Aug 03, 2012 1.100 1.100 1.030 1.030 3,826 +0.00(+0.02%)
Aug 02, 2012 1.000 1.030 1.000 1.030 3,460 +0.02(+1.98%)
Aug 01, 2012 1.000 1.100 1.000 1.010 2,250 -0.05(-4.72%)
Jul 27, 2012 0.9800 1.060 1.060 1.060 16,900 +0.02(+1.92%)
Jul 26, 2012 1.360 1.400 0.9100 1.040 15,995 -0.31(-22.96%)
Jul 25, 2012 1.200 1.380 1.200 1.350 11,092 +0.21(+18.42%)
Jul 24, 2012 1.030 1.140 1.020 1.140 5,101 -0.15(-11.63%)
Jul 20, 2012 1.290 1.290 1.290 1.290 400 -0.02(-1.52%)
Jul 19, 2012 1.300 1.310 1.290 1.310 2,843 +0.00(+0.00%)
Jul 18, 2012 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Jul 17, 2012 1.300 1.300 1.300 1.300 700 -0.01(-0.76%)
Jul 16, 2012 1.330 1.330 1.290 1.310 5,585 -0.01(-0.76%)
Jul 13, 2012 1.320 1.320 1.320 1.320 280 +0.02(+1.54%)
Jul 10, 2012 1.490 1.300 1.300 1.300 1,600 -0.19(-12.75%)
Jul 09, 2012 1.250 1.490 1.200 1.490 4,600 +0.18(+13.73%)
Jul 05, 2012 1.310 1.310 1.310 1.310 200 +0.00(+0.00%)
Jul 03, 2012 1.190 1.310 1.190 1.310 726 +0.06(+4.80%)
Jul 02, 2012 1.290 1.290 1.200 1.250 1,680 -0.05(-3.85%)
Jun 29, 2012 1.160 1.300 1.160 1.300 7,175 +0.06(+4.84%)
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.