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 (%)
Dec 31, 2020 9.320 9.320 9.320 83,749 +0.03(+0.32%)
Dec 30, 2020 9.300 9.420 9.210 9.290 83,749 -0.03(-0.32%)
Dec 29, 2020 9.350 9.400 9.300 9.320 43,512 +0.02(+0.22%)
Dec 28, 2020 9.300 9.440 9.130 9.300 51,446 +0.15(+1.64%)
Dec 24, 2020 9.270 9.310 9.120 9.150 6,900 -0.12(-1.29%)
Dec 23, 2020 9.340 9.340 9.100 9.270 98,646 +0.03(+0.32%)
Dec 22, 2020 9.530 9.898 9.020 9.240 173,391 -0.10(-1.07%)
Dec 21, 2020 9.010 9.530 9.010 9.340 134,914 +0.33(+3.66%)
Dec 18, 2020 9.480 9.700 9.000 9.010 87,800 -0.51(-5.36%)
Dec 17, 2020 9.710 10.03 9.520 9.520 137,569 +0.15(+1.60%)
Dec 16, 2020 10.12 10.12 9.368 9.370 32,311 -0.68(-6.77%)
Dec 15, 2020 10.18 10.24 9.810 10.05 23,137 +0.08(+0.80%)
Dec 14, 2020 10.11 10.41 9.820 9.970 56,670 -0.16(-1.58%)
Dec 11, 2020 9.810 10.13 9.750 10.13 31,100 +0.23(+2.32%)
Dec 10, 2020 9.770 9.990 9.090 9.900 89,035 +0.11(+1.12%)
Dec 09, 2020 9.990 9.990 9.507 9.790 36,270 +0.18(+1.87%)
Dec 08, 2020 10.12 10.48 9.590 9.610 67,262 -0.69(-6.70%)
Dec 07, 2020 10.01 10.90 9.300 10.30 101,186 -0.61(-5.59%)
Dec 04, 2020 10.20 10.91 10.00 10.91 40,000 +0.73(+7.17%)
Dec 03, 2020 9.950 10.19 9.610 10.18 28,456 +0.18(+1.80%)
Dec 02, 2020 9.540 10.00 9.120 10.00 17,294 +0.50(+5.26%)
Dec 01, 2020 9.370 9.550 9.130 9.500 25,810 +0.38(+4.17%)
Nov 30, 2020 9.510 10.00 9.030 9.120 21,967 -0.51(-5.30%)
Nov 27, 2020 9.620 9.830 9.540 9.630 14,700 -0.09(-0.93%)
Nov 25, 2020 9.830 9.980 9.550 9.720 16,100 -0.12(-1.22%)
Nov 24, 2020 9.950 9.960 9.623 9.840 22,774 -0.02(-0.20%)
Nov 23, 2020 9.520 9.940 9.500 9.860 15,970 +0.26(+2.71%)
Nov 20, 2020 9.500 9.930 9.500 9.600 14,400 +0.00(+0.00%)
Nov 19, 2020 9.540 10.36 9.060 9.600 32,213 -0.09(-0.93%)
Nov 18, 2020 9.740 9.850 9.420 9.690 19,705 -0.10(-1.02%)
Nov 17, 2020 9.360 9.790 9.230 9.790 16,393 +0.39(+4.15%)
Nov 16, 2020 9.280 9.469 9.100 9.400 20,939 +0.40(+4.44%)
Nov 13, 2020 9.210 9.928 8.885 9.000 12,300 +0.04(+0.45%)
Nov 12, 2020 9.810 9.848 8.670 8.960 35,512 -0.88(-8.94%)
Nov 11, 2020 9.585 9.849 9.350 9.840 92,121 +0.39(+4.13%)
Nov 10, 2020 9.400 9.630 9.200 9.450 12,270 +0.00(+0.00%)
Nov 09, 2020 9.190 9.500 8.950 9.450 34,898 +0.50(+5.59%)
Nov 06, 2020 8.830 9.000 8.830 8.950 13,700 +0.11(+1.24%)
Nov 05, 2020 8.890 8.890 8.710 8.840 10,825 -0.04(-0.45%)
Nov 04, 2020 8.910 8.910 8.819 8.880 4,397 -0.12(-1.33%)
Nov 03, 2020 8.980 9.057 8.760 9.000 13,892 +0.06(+0.67%)
Nov 02, 2020 9.250 9.250 8.910 8.940 11,372 -0.02(-0.22%)
Oct 30, 2020 9.170 9.670 8.910 8.960 17,300 -0.21(-2.29%)
Oct 29, 2020 9.000 9.170 8.770 9.170 18,837 +0.10(+1.10%)
Oct 28, 2020 9.300 9.927 8.990 9.070 27,239 -0.38(-4.02%)
Oct 27, 2020 9.190 9.780 9.190 9.450 10,964 +0.30(+3.28%)
Oct 26, 2020 10.39 10.39 8.760 9.150 65,605 -1.29(-12.36%)
Oct 23, 2020 9.570 10.50 9.570 10.44 43,600 +0.89(+9.32%)
Oct 22, 2020 9.470 9.700 9.310 9.550 27,294 +0.07(+0.74%)
Oct 21, 2020 9.380 9.535 9.310 9.480 14,730 +0.12(+1.28%)
Oct 20, 2020 9.510 9.510 9.239 9.360 12,738 -0.03(-0.32%)
Oct 19, 2020 9.450 9.800 9.000 9.390 34,662 -0.06(-0.63%)
Oct 16, 2020 9.520 9.680 9.305 9.450 9,200 -0.04(-0.42%)
Oct 15, 2020 9.100 9.570 8.970 9.490 25,344 +0.30(+3.26%)
Oct 14, 2020 9.590 9.660 9.000 9.190 23,618 -0.27(-2.85%)
Oct 13, 2020 9.570 9.800 8.970 9.460 37,380 -0.11(-1.15%)
Oct 12, 2020 9.200 9.780 9.159 9.570 103,185 +0.44(+4.82%)
Oct 09, 2020 9.200 9.240 9.000 9.130 27,600 -0.07(-0.76%)
Oct 08, 2020 8.920 9.225 8.400 9.200 39,460 +0.33(+3.72%)
Oct 07, 2020 9.320 9.320 8.710 8.870 40,741 -0.25(-2.74%)
Oct 06, 2020 8.660 9.400 8.660 9.120 64,097 +0.40(+4.59%)
Oct 05, 2020 7.900 8.989 7.890 8.720 75,766 +0.83(+10.52%)
Oct 02, 2020 7.520 7.890 7.400 7.890 15,800 +0.49(+6.62%)
Oct 01, 2020 7.320 7.560 7.320 7.400 16,326 +0.15(+2.07%)
Sep 30, 2020 7.460 7.537 7.200 7.250 17,307 -0.23(-3.07%)
Sep 29, 2020 7.590 7.600 7.460 7.480 8,168 -0.04(-0.53%)
Sep 28, 2020 7.510 7.600 7.470 7.520 20,023 +0.01(+0.13%)
Sep 25, 2020 7.490 7.550 7.356 7.510 13,100 +0.16(+2.18%)
Sep 24, 2020 7.550 7.550 7.110 7.350 31,023 -0.01(-0.14%)
Sep 23, 2020 7.540 7.620 7.360 7.360 23,682 -0.17(-2.26%)
Sep 22, 2020 7.430 7.640 7.410 7.530 31,806 +0.07(+0.94%)
Sep 21, 2020 7.360 7.490 7.350 7.460 32,444 -0.03(-0.40%)
Sep 18, 2020 7.400 7.530 7.350 7.490 375,900 +0.06(+0.81%)
Sep 17, 2020 7.540 7.630 7.400 7.430 39,735 -0.08(-1.07%)
Sep 16, 2020 7.750 7.900 7.510 7.510 36,644 -0.26(-3.35%)
Sep 15, 2020 7.750 7.890 7.650 7.770 28,413 -0.02(-0.26%)
Sep 14, 2020 7.830 7.830 7.560 7.790 43,188 +0.09(+1.17%)
Sep 11, 2020 7.830 7.890 7.700 7.700 26,800 -0.13(-1.72%)
Sep 10, 2020 7.810 7.900 7.750 7.835 37,713 -0.04(-0.57%)
Sep 09, 2020 7.850 8.030 7.770 7.880 55,263 +0.07(+0.90%)
Sep 08, 2020 7.900 8.010 7.750 7.810 31,079 -0.16(-2.01%)
Sep 04, 2020 8.150 8.290 7.750 7.970 34,800 -0.25(-3.04%)
Sep 03, 2020 7.870 8.250 7.680 8.220 95,993 +0.31(+3.92%)
Sep 02, 2020 7.800 8.200 7.710 7.910 135,701 +0.04(+0.51%)
Sep 01, 2020 8.250 8.250 7.710 7.870 92,531 -0.38(-4.61%)
Aug 31, 2020 8.240 8.360 8.100 8.250 33,696 -0.08(-0.96%)
Aug 28, 2020 8.650 8.830 8.070 8.330 65,900 -0.25(-2.91%)
Aug 27, 2020 9.180 9.200 8.400 8.580 74,150 -0.61(-6.64%)
Aug 26, 2020 9.040 9.190 8.790 9.190 38,113 +0.10(+1.10%)
Aug 25, 2020 8.630 9.150 8.620 9.090 66,380 +0.42(+4.84%)
Aug 24, 2020 8.830 8.880 8.340 8.670 105,250 -0.21(-2.36%)
Aug 21, 2020 8.900 8.980 8.770 8.880 25,200 -0.11(-1.22%)
Aug 20, 2020 8.940 9.110 8.920 8.990 46,531 -0.01(-0.11%)
Aug 19, 2020 8.950 9.150 8.944 9.000 94,603 +0.05(+0.56%)
Aug 18, 2020 8.910 9.100 8.770 8.950 61,459 -0.01(-0.11%)
Aug 17, 2020 9.500 9.520 8.880 8.960 80,384 -0.50(-5.29%)
Aug 14, 2020 9.240 9.810 9.005 9.460 103,900 +0.21(+2.27%)
Aug 13, 2020 8.900 9.250 8.775 9.250 89,759 +0.44(+4.99%)
Aug 12, 2020 8.690 9.280 8.620 8.810 120,952 +0.12(+1.38%)
Aug 11, 2020 8.680 9.180 8.620 8.690 116,794 -0.14(-1.59%)
Aug 10, 2020 9.290 9.300 8.620 8.830 239,119 -0.58(-6.16%)
Aug 07, 2020 9.880 9.980 9.300 9.410 119,300 -0.47(-4.76%)
Aug 06, 2020 10.29 10.47 9.750 9.880 239,105 -0.59(-5.64%)
Aug 05, 2020 11.27 11.31 10.40 10.47 177,654 -0.53(-4.82%)
Aug 04, 2020 10.63 11.27 10.40 11.00 333,112 +0.49(+4.66%)
Aug 03, 2020 10.64 10.64 10.23 10.51 165,549 +0.35(+3.44%)
Jul 31, 2020 10.99 11.00 10.15 10.16 110,600 -0.54(-5.05%)
Jul 30, 2020 10.69 10.95 10.50 10.70 82,398 +0.00(+0.00%)
Jul 29, 2020 11.04 11.04 10.49 10.70 146,326 +0.41(+3.98%)
Jul 28, 2020 8.720 11.49 8.590 10.29 520,573 +1.70(+19.79%)
Jul 27, 2020 8.880 9.250 8.530 8.590 35,289 -0.28(-3.16%)
Jul 24, 2020 8.880 8.975 8.400 8.870 20,100 -0.08(-0.89%)
Jul 23, 2020 8.900 9.500 8.750 8.950 48,018 +0.05(+0.56%)
Jul 22, 2020 8.000 9.500 7.990 8.900 73,453 +0.93(+11.67%)
Jul 21, 2020 7.620 8.000 7.620 7.970 25,023 +0.56(+7.56%)
Jul 20, 2020 7.470 7.820 7.400 7.410 26,383 -0.12(-1.59%)
Jul 17, 2020 7.650 7.929 7.510 7.530 13,000 -0.10(-1.31%)
Jul 16, 2020 7.900 8.000 7.630 7.630 8,773 -0.16(-2.05%)
Jul 15, 2020 8.100 8.100 7.772 7.790 5,013 -0.29(-3.59%)
Jul 14, 2020 7.800 8.094 7.590 8.080 19,778 +0.06(+0.75%)
Jul 13, 2020 8.000 8.080 7.286 8.020 44,457 +0.04(+0.50%)
Jul 10, 2020 7.480 8.000 7.435 7.980 25,900 +0.54(+7.26%)
Jul 09, 2020 7.517 7.674 7.284 7.440 9,254 -0.04(-0.53%)
Jul 08, 2020 7.740 7.771 7.480 7.480 33,268 -0.20(-2.60%)
Jul 07, 2020 7.490 7.690 7.450 7.680 10,135 +0.18(+2.40%)
Jul 06, 2020 7.560 7.590 7.290 7.500 9,301 +0.05(+0.67%)
Jul 02, 2020 7.490 7.600 7.030 7.450 9,400 -0.04(-0.53%)
Jul 01, 2020 7.230 7.510 7.110 7.490 45,704 +0.15(+2.04%)
Jun 30, 2020 7.050 7.340 6.970 7.340 11,588 +0.32(+4.56%)
Jun 29, 2020 7.010 7.110 6.900 7.020 48,556 -0.09(-1.27%)
Jun 26, 2020 6.910 7.110 6.910 7.110 9,600 +0.08(+1.14%)
Jun 25, 2020 6.850 7.050 6.850 7.030 10,651 +0.18(+2.63%)
Jun 24, 2020 7.230 7.380 6.750 6.850 30,953 -0.40(-5.52%)
Jun 23, 2020 7.690 7.690 7.200 7.250 22,118 -0.35(-4.61%)
Jun 22, 2020 7.620 7.620 7.510 7.600 17,508 -0.10(-1.30%)
Jun 19, 2020 7.800 7.800 7.316 7.700 40,300 -0.17(-2.16%)
Jun 18, 2020 7.780 7.870 7.655 7.870 5,757 +0.16(+2.08%)
Jun 17, 2020 7.540 7.810 7.530 7.710 19,270 +0.07(+0.92%)
Jun 16, 2020 7.330 7.640 7.330 7.640 38,270 +0.29(+3.95%)
Jun 15, 2020 7.510 7.700 7.220 7.350 37,049 -0.19(-2.52%)
Jun 12, 2020 8.330 8.485 6.950 7.540 74,500 -0.63(-7.71%)
Jun 11, 2020 8.650 8.700 8.130 8.170 22,820 -0.60(-6.84%)
Jun 10, 2020 8.650 8.885 8.510 8.770 13,565 +0.22(+2.57%)
Jun 09, 2020 8.870 9.000 8.210 8.550 56,598 -0.32(-3.61%)
Jun 08, 2020 8.120 8.880 8.120 8.870 101,318 +0.75(+9.29%)
Jun 05, 2020 7.930 8.190 7.880 8.116 29,700 +0.25(+3.12%)
Jun 04, 2020 7.720 7.980 7.650 7.870 11,568 +0.25(+3.28%)
Jun 03, 2020 7.950 7.955 7.540 7.620 39,616 -0.26(-3.26%)
Jun 02, 2020 7.910 8.000 7.628 7.877 25,268 -0.12(-1.54%)
Jun 01, 2020 7.540 8.000 7.540 8.000 41,921 +0.60(+8.11%)
May 29, 2020 7.550 7.796 6.980 7.400 180,800 -0.50(-6.33%)
May 28, 2020 8.200 8.450 7.900 7.900 91,694 -0.24(-2.95%)
May 27, 2020 7.500 8.490 7.500 8.140 173,005 +0.74(+10.00%)
May 26, 2020 6.850 7.420 6.760 7.400 64,443 +0.65(+9.63%)
May 22, 2020 6.350 6.750 6.350 6.750 40,900 +0.45(+7.14%)
May 21, 2020 6.490 6.988 6.030 6.300 41,897 -0.18(-2.78%)
May 20, 2020 6.250 6.480 6.166 6.480 28,842 +0.30(+4.85%)
May 19, 2020 6.150 6.250 5.950 6.180 45,124 +0.22(+3.69%)
May 18, 2020 5.990 6.150 5.958 5.960 60,844 +0.18(+3.11%)
May 15, 2020 5.740 6.100 5.670 5.780 39,000 -0.12(-2.03%)
May 14, 2020 5.750 5.960 5.635 5.900 16,276 +0.20(+3.42%)
May 13, 2020 5.930 5.970 5.705 5.705 38,492 -0.13(-2.16%)
May 12, 2020 5.640 5.900 5.640 5.831 15,137 +0.30(+5.44%)
May 11, 2020 5.730 6.100 5.250 5.530 481,414 -0.21(-3.66%)
May 08, 2020 5.900 5.900 5.570 5.740 13,100 -0.13(-2.21%)
May 07, 2020 5.630 5.970 5.500 5.870 90,205 +0.54(+10.04%)
May 06, 2020 5.150 5.334 5.138 5.334 3,752 +0.03(+0.65%)
May 05, 2020 5.230 5.630 5.110 5.300 16,612 +0.21(+4.13%)
May 04, 2020 5.159 5.515 5.040 5.090 12,164 -0.09(-1.74%)
May 01, 2020 5.290 5.400 5.000 5.180 7,000 -0.42(-7.50%)
Apr 30, 2020 5.622 5.622 5.151 5.600 3,351 -0.05(-0.88%)
Apr 29, 2020 5.140 5.750 5.130 5.650 25,871 +0.53(+10.35%)
Apr 28, 2020 5.030 5.120 4.850 5.120 9,140 +0.05(+1.09%)
Apr 27, 2020 5.000 5.100 4.780 5.065 35,342 -0.02(-0.49%)
Apr 24, 2020 5.030 5.130 4.940 5.090 20,700 +0.09(+1.80%)
Apr 23, 2020 4.728 5.150 4.728 5.000 37,508 +0.14(+2.79%)
Apr 22, 2020 4.899 4.970 4.745 4.864 7,556 +0.11(+2.40%)
Apr 21, 2020 4.970 4.970 4.750 4.750 494 -0.11(-2.26%)
Apr 20, 2020 4.920 5.000 4.860 4.860 6,251 -0.14(-2.80%)
Apr 17, 2020 4.900 5.000 4.818 5.000 16,500 +0.21(+4.38%)
Apr 16, 2020 4.720 4.890 4.640 4.790 34,411 +0.09(+1.91%)
Apr 15, 2020 4.420 4.727 4.420 4.700 11,185 -0.05(-1.05%)
Apr 14, 2020 4.750 4.750 4.600 4.750 11,481 +0.03(+0.64%)
Apr 13, 2020 4.630 4.730 4.294 4.720 24,023 +0.11(+2.39%)
Apr 09, 2020 4.450 4.750 4.430 4.610 40,300 +0.16(+3.60%)
Apr 08, 2020 4.440 4.480 4.340 4.450 6,228 +0.13(+3.01%)
Apr 07, 2020 4.150 4.490 4.150 4.320 16,128 +0.09(+2.13%)
Apr 06, 2020 4.290 4.340 4.120 4.230 22,500 +0.03(+0.71%)
Apr 03, 2020 4.100 4.270 4.071 4.200 19,800 +0.09(+2.19%)
Apr 02, 2020 4.470 4.470 4.081 4.110 2,682 -0.26(-5.95%)
Apr 01, 2020 4.050 4.500 3.950 4.370 31,465 +0.16(+3.80%)
Mar 31, 2020 4.480 4.500 4.200 4.210 38,425 -0.05(-1.17%)
Mar 30, 2020 4.190 4.500 3.990 4.260 16,907 -0.06(-1.39%)
Mar 27, 2020 4.227 4.320 4.038 4.320 6,700 +0.02(+0.47%)
Mar 26, 2020 3.900 4.420 3.900 4.300 12,239 +0.42(+10.82%)
Mar 25, 2020 3.570 3.980 3.522 3.880 18,301 +0.32(+8.99%)
Mar 24, 2020 3.570 3.580 3.250 3.560 17,203 +0.09(+2.59%)
Mar 23, 2020 3.500 3.580 3.250 3.470 19,420 +0.01(+0.29%)
Mar 20, 2020 3.690 3.690 3.250 3.460 109,000 +0.35(+11.25%)
Mar 19, 2020 3.460 3.750 3.110 3.110 15,181 -0.18(-5.47%)
Mar 18, 2020 3.920 4.170 3.000 3.290 11,836 -0.52(-13.65%)
Mar 17, 2020 3.950 4.250 3.800 3.810 43,632 -0.14(-3.54%)
Mar 16, 2020 4.260 4.520 3.910 3.950 23,220 -0.41(-9.40%)
Mar 13, 2020 4.260 4.600 4.260 4.360 13,600 +0.01(+0.23%)
Mar 12, 2020 4.650 4.990 4.230 4.350 53,285 -0.80(-15.53%)
Mar 11, 2020 4.889 5.200 4.875 5.150 2,091 -0.07(-1.34%)
Mar 10, 2020 5.000 5.400 4.830 5.220 11,377 +0.27(+5.43%)
Mar 09, 2020 4.990 5.400 4.430 4.951 26,386 -0.21(-4.05%)
Mar 06, 2020 5.310 5.690 5.051 5.160 28,900 -0.32(-5.84%)
Mar 05, 2020 5.550 5.720 5.280 5.480 27,452 -0.05(-0.90%)
Mar 04, 2020 5.600 5.990 5.450 5.530 75,505 +0.03(+0.55%)
Mar 03, 2020 5.150 5.790 5.120 5.500 63,565 +0.44(+8.70%)
Mar 02, 2020 4.950 5.250 4.750 5.060 54,078 -0.01(-0.20%)
Feb 28, 2020 4.940 5.130 4.920 5.070 41,700 +0.02(+0.40%)
Feb 27, 2020 4.850 5.150 4.600 5.050 39,254 +0.13(+2.64%)
Feb 26, 2020 4.610 4.990 4.610 4.920 22,836 +0.24(+5.13%)
Feb 25, 2020 4.610 4.731 4.430 4.680 23,744 +0.12(+2.63%)
Feb 24, 2020 4.540 4.670 4.510 4.560 17,354 -0.13(-2.86%)
Feb 21, 2020 4.690 4.700 4.650 4.694 2,400 +0.09(+2.05%)
Feb 20, 2020 4.620 4.710 4.450 4.600 262,225 +0.00(+0.00%)
Feb 19, 2020 4.590 4.748 4.530 4.600 53,277 +0.10(+2.22%)
Feb 18, 2020 4.550 4.580 4.465 4.500 37,333 -0.17(-3.64%)
Feb 14, 2020 4.640 4.670 4.530 4.670 4,000 +0.07(+1.55%)
Feb 13, 2020 4.350 4.685 4.310 4.599 30,335 +0.36(+8.46%)
Feb 12, 2020 4.280 4.390 4.160 4.240 9,416 -0.02(-0.47%)
Feb 11, 2020 4.300 4.340 4.230 4.260 20,045 +0.08(+1.91%)
Feb 10, 2020 4.430 4.442 4.170 4.180 22,783 -0.30(-6.72%)
Feb 07, 2020 4.640 4.717 4.400 4.481 26,600 -0.09(-1.95%)
Feb 06, 2020 4.533 4.707 4.410 4.570 10,556 +0.02(+0.44%)
Feb 05, 2020 4.660 4.790 4.550 4.550 5,164 -0.13(-2.77%)
Feb 04, 2020 4.490 4.810 4.490 4.680 29,214 +0.26(+5.88%)
Feb 03, 2020 4.330 4.480 4.320 4.420 17,283 +0.09(+2.08%)
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%)
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.