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 )

10.53 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 4.160 4.200 4.200 4.200 15,400 +0.15(+3.60%)
Dec 30, 2015 4.300 4.300 4.020 4.054 23,900 -0.23(-5.28%)
Dec 29, 2015 3.800 4.470 3.800 4.280 82,737 +0.62(+16.94%)
Dec 28, 2015 3.400 3.748 3.340 3.660 51,239 +0.33(+9.91%)
Dec 24, 2015 3.300 3.330 3.330 3.330 27,500 +0.08(+2.46%)
Dec 23, 2015 3.290 3.300 3.110 3.250 5,104 -0.03(-0.91%)
Dec 22, 2015 2.920 3.300 2.900 3.280 12,218 +0.29(+9.70%)
Dec 21, 2015 2.930 3.060 2.930 2.990 507 -0.11(-3.55%)
Dec 18, 2015 2.830 3.100 2.830 3.100 6,242 +0.23(+8.01%)
Dec 17, 2015 3.020 3.020 2.870 2.870 1,473 -0.22(-7.12%)
Dec 16, 2015 3.070 3.100 2.960 3.090 9,708 +0.05(+1.64%)
Dec 15, 2015 3.020 3.060 2.880 3.040 6,573 +0.19(+6.67%)
Dec 14, 2015 2.901 3.030 2.800 2.850 3,170 -0.12(-4.04%)
Dec 11, 2015 2.890 3.000 2.810 2.970 7,739 +0.14(+4.95%)
Dec 10, 2015 2.680 3.000 2.620 2.830 28,899 +0.30(+11.86%)
Dec 09, 2015 2.540 2.552 2.530 2.530 737 +0.02(+0.80%)
Dec 08, 2015 2.030 2.630 2.030 2.510 4,204 +0.05(+2.03%)
Dec 07, 2015 2.460 2.500 2.450 2.460 819 -0.02(-0.77%)
Dec 04, 2015 2.490 2.602 2.351 2.479 9,708 -0.17(-6.28%)
Nov 30, 2015 2.650 2.645 2.645 2.645 38 +0.15(+5.80%)
Nov 24, 2015 2.530 2.500 2.500 2.500 135 +0.10(+4.17%)
Nov 23, 2015 1.890 2.400 1.890 2.400 13,454 -0.23(-8.75%)
Nov 20, 2015 2.740 2.740 2.560 2.630 19,530 -0.15(-5.40%)
Nov 18, 2015 2.650 2.780 2.780 2.780 4 +0.13(+4.91%)
Nov 17, 2015 2.910 2.910 2.650 2.650 1,935 -0.21(-7.34%)
Nov 16, 2015 2.860 2.860 2.860 2.860 203 +0.06(+2.14%)
Nov 13, 2015 2.800 2.800 2.800 2.800 514 -0.02(-0.74%)
Nov 12, 2015 2.654 2.821 2.650 2.821 5,156 +0.15(+5.65%)
Nov 11, 2015 2.680 2.680 2.670 2.670 341 -0.06(-2.20%)
Nov 10, 2015 2.670 2.730 2.650 2.730 1,821 +0.08(+3.02%)
Nov 09, 2015 2.650 2.662 2.650 2.650 1,080 -0.01(-0.38%)
Nov 06, 2015 2.740 2.740 2.650 2.660 6,460 -0.08(-3.06%)
Nov 05, 2015 2.750 2.750 2.744 2.744 1,016 -0.01(-0.22%)
Nov 04, 2015 2.700 2.750 2.610 2.750 8,060 +0.00(+0.00%)
Nov 03, 2015 2.740 2.750 2.680 2.750 15,125 +0.01(+0.36%)
Nov 02, 2015 2.810 2.810 2.610 2.740 12,623 -0.08(-2.97%)
Oct 30, 2015 2.820 2.950 2.900 2.824 16,179 -0.08(-2.62%)
Oct 28, 2015 2.900 2.900 2.900 2.900 12 +0.08(+2.84%)
Oct 27, 2015 2.810 2.885 2.810 2.820 3,832 +0.01(+0.36%)
Oct 26, 2015 2.815 2.900 2.810 2.810 565 +0.03(+1.08%)
Oct 23, 2015 2.840 2.900 2.770 2.780 8,072 +0.01(+0.36%)
Oct 22, 2015 2.800 2.800 2.770 2.770 920 -0.06(-2.12%)
Oct 21, 2015 2.840 2.840 2.820 2.830 5,377 +0.02(+0.71%)
Oct 20, 2015 2.770 2.810 2.770 2.810 3,036 +0.01(+0.20%)
Oct 19, 2015 2.800 2.804 2.800 2.804 459 -0.01(-0.20%)
Oct 16, 2015 2.840 2.840 2.810 2.810 2,454 +0.00(+0.00%)
Oct 15, 2015 2.820 2.840 2.748 2.810 13,218 +0.03(+1.15%)
Oct 14, 2015 2.799 2.821 2.778 2.778 1,123 -0.05(-1.84%)
Oct 13, 2015 2.850 2.850 2.780 2.830 4,200 -0.01(-0.32%)
Oct 12, 2015 2.850 2.850 2.820 2.839 4,208 +0.03(+1.04%)
Oct 08, 2015 2.760 2.810 2.810 2.810 7,000 +0.03(+1.08%)
Oct 07, 2015 2.800 2.840 2.780 2.780 9,202 -0.03(-0.96%)
Oct 05, 2015 2.810 2.807 2.807 2.807 68 -0.09(-3.21%)
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.