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 )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2015 2.760 2.840 2.840 2.840 73 -0.01(-0.35%)
Sep 29, 2015 2.950 2.980 2.850 2.850 4,468 -0.01(-0.35%)
Sep 28, 2015 2.740 2.860 2.740 2.860 2,435 +0.11(+4.00%)
Sep 25, 2015 2.910 2.910 2.750 2.750 6,748 +0.00(+0.00%)
Sep 24, 2015 2.750 2.750 2.750 2.750 5,456 +0.03(+1.10%)
Sep 23, 2015 2.800 2.820 2.700 2.720 6,974 -0.08(-2.86%)
Sep 21, 2015 2.800 2.800 2.800 2.800 123 +0.02(+0.72%)
Sep 18, 2015 2.790 2.950 2.780 2.780 4,013 -0.01(-0.36%)
Sep 16, 2015 2.900 2.790 2.790 2.790 99 -0.19(-6.38%)
Sep 15, 2015 2.900 3.000 2.840 2.980 16,130 +0.23(+8.36%)
Sep 14, 2015 2.690 2.750 2.650 2.750 5,774 +0.16(+6.08%)
Sep 09, 2015 2.560 2.592 2.592 2.592 27 +0.03(+1.27%)
Sep 08, 2015 2.450 2.600 2.450 2.560 1,043 -0.14(-5.18%)
Sep 04, 2015 2.490 2.700 2.700 2.700 1,100 +0.16(+6.30%)
Sep 03, 2015 2.750 2.750 2.490 2.540 2,222 -0.15(-5.58%)
Sep 02, 2015 2.730 3.000 2.540 2.690 3,086 +0.09(+3.46%)
Sep 01, 2015 2.600 2.600 2.518 2.600 1,903 +0.10(+4.00%)
Aug 31, 2015 2.420 2.500 2.420 2.500 10,973 +0.05(+2.04%)
Aug 28, 2015 2.510 2.540 2.450 2.450 2,914 -0.02(-0.81%)
Aug 27, 2015 2.450 2.490 2.450 2.470 1,967 +0.02(+0.82%)
Aug 26, 2015 2.370 2.500 2.370 2.450 6,219 +0.04(+1.66%)
Aug 25, 2015 2.350 2.440 2.270 2.410 4,586 +0.05(+2.12%)
Aug 24, 2015 2.320 2.474 2.320 2.360 18,205 +0.04(+1.72%)
Aug 21, 2015 2.554 2.554 2.250 2.320 7,187 -0.25(-9.73%)
Aug 20, 2015 2.650 2.650 2.563 2.570 2,270 -0.14(-5.17%)
Aug 19, 2015 2.580 2.820 2.450 2.710 5,730 +0.10(+3.83%)
Aug 18, 2015 2.510 2.680 2.510 2.610 942 -0.03(-1.14%)
Aug 17, 2015 2.940 2.940 2.515 2.640 1,590 +0.14(+5.60%)
Aug 14, 2015 2.650 2.890 2.500 2.500 1,585 -0.04(-1.57%)
Aug 13, 2015 2.530 2.950 2.500 2.540 6,101 -0.08(-3.05%)
Aug 12, 2015 2.579 2.850 2.510 2.620 7,217 -0.08(-2.96%)
Aug 11, 2015 2.700 2.700 2.700 2.700 250 -0.05(-1.82%)
Aug 10, 2015 2.600 2.850 2.570 2.750 4,236 +0.18(+7.00%)
Aug 07, 2015 2.700 2.700 2.521 2.570 5,344 -0.16(-5.86%)
Aug 06, 2015 2.920 2.950 2.680 2.730 8,952 +0.00(+0.00%)
Aug 05, 2015 2.940 2.940 2.720 2.730 5,873 -0.04(-1.45%)
Aug 04, 2015 2.850 2.940 2.760 2.770 7,457 -0.08(-2.80%)
Aug 03, 2015 2.910 2.910 2.830 2.850 4,804 -0.13(-4.52%)
Jul 31, 2015 3.000 3.100 2.910 2.985 4,074 -0.08(-2.45%)
Jul 30, 2015 2.780 3.060 2.780 3.060 5,768 +0.06(+2.00%)
Jul 29, 2015 3.040 3.190 2.707 3.000 17,454 +0.04(+1.35%)
Jul 28, 2015 2.810 3.000 2.810 2.960 8,633 +0.16(+5.71%)
Jul 27, 2015 2.710 2.800 2.591 2.800 12,130 +0.12(+4.48%)
Jul 24, 2015 2.960 2.960 2.680 2.680 16,509 -0.31(-10.37%)
Jul 23, 2015 2.380 3.250 2.270 2.990 131,430 +0.63(+26.69%)
Jul 22, 2015 2.460 2.546 2.300 2.360 29,310 +0.00(+0.00%)
Jul 21, 2015 2.600 2.600 2.330 2.360 37,633 -0.25(-9.58%)
Jul 20, 2015 2.650 2.670 2.570 2.610 29,441 -0.05(-1.88%)
Jul 17, 2015 2.680 2.700 2.630 2.660 4,451 -0.02(-0.91%)
Jul 16, 2015 2.600 2.720 2.540 2.684 6,053 +0.04(+1.68%)
Jul 15, 2015 2.500 2.650 2.500 2.640 8,819 +0.12(+4.76%)
Jul 14, 2015 2.600 2.600 2.490 2.520 29,312 -0.13(-4.91%)
Jul 13, 2015 2.750 2.750 2.400 2.650 44,314 -0.06(-2.21%)
Jul 10, 2015 2.872 2.872 2.630 2.710 18,661 -0.14(-4.91%)
Jul 09, 2015 2.860 2.900 2.760 2.850 11,215 -0.03(-1.04%)
Jul 08, 2015 2.970 2.970 2.800 2.880 34,861 -0.10(-3.36%)
Jul 07, 2015 2.970 2.990 2.861 2.980 27,357 +0.04(+1.36%)
Jul 06, 2015 2.770 3.020 2.770 2.940 66,999 -0.10(-3.29%)
Jul 02, 2015 2.720 3.040 3.040 3.040 877,100 +0.41(+15.59%)
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.