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 (%)
Jan 31, 2017 5.900 6.109 5.530 6.070 16,858 +0.07(+1.17%)
Jan 30, 2017 6.120 6.120 5.950 6.000 4,152 -0.16(-2.60%)
Jan 27, 2017 6.090 6.160 6.030 6.160 3,031 -0.02(-0.32%)
Jan 26, 2017 6.170 6.180 6.170 6.180 1,901 -0.18(-2.83%)
Jan 25, 2017 6.240 6.360 6.000 6.360 2,662 -0.07(-1.09%)
Jan 24, 2017 6.070 6.430 6.060 6.430 5,170 +0.25(+4.05%)
Jan 23, 2017 6.320 6.460 6.100 6.180 2,848 -0.17(-2.68%)
Jan 20, 2017 6.480 6.480 6.350 6.350 777 -0.14(-2.15%)
Jan 19, 2017 6.707 6.717 6.275 6.490 10,456 -0.21(-3.13%)
Jan 18, 2017 6.570 6.700 6.080 6.700 5,409 +0.15(+2.29%)
Jan 17, 2017 6.500 6.550 6.451 6.550 9,883 +0.01(+0.23%)
Jan 13, 2017 6.535 6.535 6.535 0 +0.25(+4.06%)
Jan 12, 2017 6.430 6.430 6.212 6.280 3,100 -0.23(-3.53%)
Jan 11, 2017 6.560 6.560 6.510 6.510 2,691 +0.04(+0.58%)
Jan 10, 2017 6.470 6.478 6.443 6.473 3,936 +0.04(+0.66%)
Jan 09, 2017 6.200 6.604 6.200 6.430 17,407 +0.29(+4.72%)
Jan 06, 2017 6.140 6.140 6.140 6.140 359 +0.15(+2.50%)
Jan 05, 2017 5.880 6.110 5.880 5.990 4,468 +0.03(+0.50%)
Jan 04, 2017 5.850 6.190 5.850 5.960 13,184 +0.17(+2.94%)
Jan 03, 2017 5.850 5.850 5.670 5.790 14,914 -0.15(-2.53%)
Dec 30, 2016 5.940 5.940 5.940 0 -0.09(-1.49%)
Dec 29, 2016 6.050 6.370 5.970 6.030 4,117 -0.02(-0.33%)
Dec 28, 2016 6.500 6.500 6.050 6.050 5,499 -0.45(-6.92%)
Dec 27, 2016 6.410 6.710 6.410 6.500 19,284 +0.09(+1.40%)
Dec 23, 2016 6.410 6.410 6.410 0 -0.11(-1.69%)
Dec 22, 2016 6.570 6.710 6.460 6.520 1,460 -0.18(-2.69%)
Dec 21, 2016 6.612 6.720 6.420 6.700 19,103 +0.02(+0.30%)
Dec 20, 2016 6.470 6.680 6.410 6.680 3,698 +0.21(+3.33%)
Dec 19, 2016 6.340 6.510 6.310 6.465 11,698 +0.08(+1.33%)
Dec 16, 2016 6.120 6.390 6.120 6.380 15,699 +0.15(+2.41%)
Dec 15, 2016 6.290 6.590 6.130 6.230 11,918 -0.18(-2.81%)
Dec 14, 2016 6.120 6.720 6.120 6.410 7,330 +0.27(+4.40%)
Dec 13, 2016 6.200 6.339 6.140 6.140 16,645 -0.11(-1.76%)
Dec 12, 2016 6.870 6.870 6.150 6.250 20,590 -0.47(-6.99%)
Dec 09, 2016 6.830 6.990 6.560 6.720 27,655 -0.07(-1.03%)
Dec 08, 2016 7.250 7.380 6.370 6.790 39,045 -0.32(-4.50%)
Dec 07, 2016 6.800 7.227 6.760 7.110 18,904 +0.18(+2.60%)
Dec 06, 2016 6.627 6.970 6.560 6.930 33,792 +0.37(+5.64%)
Dec 05, 2016 6.550 6.750 6.380 6.560 25,525 -0.09(-1.35%)
Dec 02, 2016 6.501 6.740 6.501 6.650 31,675 +0.24(+3.74%)
Dec 01, 2016 6.240 6.960 6.240 6.410 64,152 +0.17(+2.72%)
Nov 30, 2016 5.690 6.250 5.640 6.240 41,028 +0.72(+13.04%)
Nov 29, 2016 5.370 5.640 5.304 5.520 8,245 +0.03(+0.55%)
Nov 28, 2016 5.580 5.610 5.440 5.490 10,799 -0.06(-1.08%)
Nov 25, 2016 5.550 5.550 5.550 5.550 214 +0.00(+0.00%)
Nov 23, 2016 5.550 5.550 5.550 0 -0.01(-0.18%)
Nov 22, 2016 5.370 5.560 5.130 5.560 40,769 +0.20(+3.73%)
Nov 21, 2016 5.150 5.360 4.670 5.360 28,750 +0.44(+8.94%)
Nov 18, 2016 5.081 5.123 4.920 4.920 10,678 +0.12(+2.50%)
Nov 17, 2016 5.330 5.330 4.770 4.800 8,680 -0.44(-8.40%)
Nov 16, 2016 5.390 5.390 5.015 5.240 18,052 -0.15(-2.80%)
Nov 15, 2016 5.601 5.690 5.239 5.391 15,287 -0.18(-3.21%)
Nov 14, 2016 5.130 5.579 5.100 5.570 15,854 +0.47(+9.22%)
Nov 11, 2016 5.082 5.120 4.968 5.100 2,751 +0.24(+4.94%)
Nov 10, 2016 4.840 4.860 4.840 4.860 200 -0.16(-3.13%)
Nov 09, 2016 5.060 5.060 4.611 5.017 21,286 -0.04(-0.85%)
Nov 08, 2016 4.858 5.090 4.858 5.060 649 -0.03(-0.59%)
Nov 07, 2016 5.100 5.100 5.075 5.090 3,058 +0.01(+0.20%)
Nov 04, 2016 5.090 5.090 5.077 5.080 5,058 -0.01(-0.20%)
Nov 03, 2016 5.080 5.090 5.050 5.090 9,456 +0.01(+0.20%)
Nov 02, 2016 4.760 5.080 4.760 5.080 7,117 +0.01(+0.20%)
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.