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, 2018 4.650 4.650 4.650 4.650 200 +0.28(+6.41%)
Dec 28, 2018 4.250 4.720 4.250 4.370 12,200 +0.12(+2.82%)
Dec 27, 2018 4.350 4.380 4.250 4.250 3,046 -0.16(-3.63%)
Dec 26, 2018 4.750 4.750 4.372 4.410 4,974 -0.04(-0.90%)
Dec 24, 2018 4.450 4.450 4.450 115 +0.00(+0.00%)
Dec 21, 2018 4.450 4.450 4.450 104 +0.00(+0.00%)
Dec 20, 2018 4.550 4.890 4.450 4.450 4,349 -0.10(-2.20%)
Dec 19, 2018 4.450 4.550 4.450 4.550 495 -0.16(-3.38%)
Dec 18, 2018 4.180 4.709 4.180 4.709 1,828 +0.21(+4.65%)
Dec 17, 2018 4.550 4.590 4.160 4.500 2,968 -0.22(-4.66%)
Dec 14, 2018 4.750 4.760 4.710 4.720 14,200 -0.08(-1.67%)
Dec 13, 2018 4.830 4.940 4.800 4.800 3,959 +0.06(+1.27%)
Dec 12, 2018 4.740 4.740 4.500 4.740 11,013 -0.07(-1.44%)
Dec 11, 2018 5.010 5.050 4.809 4.809 3,406 -0.24(-4.77%)
Dec 10, 2018 4.815 5.290 4.815 5.050 4,299 -0.29(-5.43%)
Dec 07, 2018 5.730 5.730 5.210 5.340 1,400 -0.17(-3.09%)
Dec 06, 2018 5.680 5.680 5.510 5.510 1,178 +0.25(+4.75%)
Dec 04, 2018 5.090 5.260 5.090 5.260 500 -0.01(-0.19%)
Dec 03, 2018 5.270 5.398 5.270 5.270 1,451 +0.05(+0.96%)
Nov 30, 2018 5.570 5.580 5.200 5.220 4,200 -0.54(-9.38%)
Nov 29, 2018 5.760 5.760 5.760 5.760 163 +0.26(+4.73%)
Nov 28, 2018 5.630 5.710 5.500 5.500 1,251 +0.18(+3.38%)
Nov 27, 2018 5.060 5.320 5.010 5.320 400 +0.16(+3.10%)
Nov 26, 2018 4.925 5.330 4.915 5.160 5,028 +0.00(+0.00%)
Nov 23, 2018 5.010 5.160 5.010 5.160 500 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 -0.23(-4.32%)
Nov 20, 2018 5.100 5.330 5.000 5.330 4,210 +0.15(+2.90%)
Nov 19, 2018 5.000 5.180 4.910 5.180 45,783 +0.19(+3.81%)
Nov 16, 2018 5.210 5.210 4.990 4.990 1,600 -0.23(-4.41%)
Nov 15, 2018 5.090 5.220 4.960 5.220 1,349 +0.05(+0.97%)
Nov 14, 2018 5.230 5.230 5.037 5.170 4,523 -0.04(-0.77%)
Nov 13, 2018 5.000 5.210 4.900 5.210 16,103 +0.20(+3.99%)
Nov 12, 2018 5.180 5.220 5.010 5.010 12,410 -0.12(-2.34%)
Nov 09, 2018 5.330 5.330 5.130 5.130 4,000 -0.13(-2.51%)
Nov 08, 2018 5.262 5.262 5.262 5.262 630 -0.07(-1.28%)
Nov 07, 2018 5.250 5.330 5.250 5.330 424 +0.07(+1.33%)
Nov 06, 2018 5.200 5.320 5.200 5.260 4,209 +0.01(+0.19%)
Nov 05, 2018 5.180 5.337 5.120 5.250 13,588 +0.15(+2.94%)
Nov 02, 2018 5.160 5.380 5.100 5.100 10,700 -0.10(-1.92%)
Nov 01, 2018 5.180 5.430 5.130 5.200 22,903 -0.22(-4.06%)
Oct 31, 2018 5.350 5.420 5.140 5.420 19,013 +0.15(+2.85%)
Oct 30, 2018 5.220 5.300 5.040 5.270 30,202 -0.04(-0.66%)
Oct 29, 2018 5.260 5.350 5.260 5.305 2,188 +0.04(+0.86%)
Oct 26, 2018 5.060 5.260 5.060 5.260 10,800 +0.16(+3.14%)
Oct 25, 2018 5.260 5.260 5.100 5.100 2,059 -0.08(-1.54%)
Oct 24, 2018 5.070 5.180 5.070 5.180 12,977 +0.09(+1.77%)
Oct 23, 2018 5.000 5.090 4.900 5.090 18,167 +0.09(+1.80%)
Oct 22, 2018 5.060 5.121 5.000 5.000 6,778 -0.24(-4.58%)
Oct 19, 2018 5.280 5.380 5.100 5.240 17,200 -0.07(-1.32%)
Oct 18, 2018 5.850 5.850 5.310 5.310 5,894 -0.56(-9.54%)
Oct 17, 2018 5.620 5.890 5.429 5.870 14,633 +0.13(+2.26%)
Oct 16, 2018 5.300 5.970 5.300 5.740 15,909 +0.43(+8.10%)
Oct 15, 2018 5.550 5.550 5.310 5.310 2,000 -0.16(-2.93%)
Oct 12, 2018 5.520 5.620 5.470 5.470 700 -0.16(-2.84%)
Oct 11, 2018 5.600 5.630 5.470 5.630 5,350 +0.18(+3.30%)
Oct 10, 2018 5.690 5.700 5.450 5.450 13,881 -0.21(-3.71%)
Oct 09, 2018 5.620 5.680 5.620 5.660 10,001 -0.04(-0.70%)
Oct 08, 2018 5.550 5.700 5.548 5.700 1,666 +0.02(+0.35%)
Oct 05, 2018 5.750 5.750 5.540 5.680 10,200 -0.04(-0.70%)
Oct 04, 2018 5.830 5.840 5.560 5.720 7,026 -0.12(-2.05%)
Oct 03, 2018 5.850 5.850 5.810 5.840 10,812 +0.01(+0.26%)
Oct 02, 2018 5.840 5.850 5.730 5.825 9,222 -0.02(-0.43%)
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.