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 (%)
May 31, 2017 5.340 5.340 5.231 5.270 3,079 -0.01(-0.19%)
May 30, 2017 5.380 5.380 5.206 5.280 1,227 -0.02(-0.38%)
May 26, 2017 5.150 5.446 5.150 5.300 22,154 +0.15(+2.91%)
May 25, 2017 5.100 5.160 5.100 5.150 1,752 +0.04(+0.72%)
May 24, 2017 5.020 5.113 5.000 5.113 4,029 -0.08(-1.48%)
May 23, 2017 5.130 5.190 5.000 5.190 9,146 +0.09(+1.76%)
May 22, 2017 4.931 5.100 4.910 5.100 3,349 +0.17(+3.45%)
May 19, 2017 4.800 4.930 4.800 4.930 3,481 +0.11(+2.28%)
May 18, 2017 4.720 4.890 4.700 4.820 11,928 +0.17(+3.66%)
May 17, 2017 4.560 4.780 4.330 4.650 6,159 -0.06(-1.27%)
May 15, 2017 4.710 4.710 4.710 0 -0.00(-0.00%)
May 12, 2017 4.540 4.804 4.540 4.710 3,649 +0.07(+1.51%)
May 11, 2017 4.580 4.640 4.100 4.640 21,533 +0.06(+1.31%)
May 10, 2017 4.800 4.800 4.520 4.580 12,764 -0.22(-4.58%)
May 09, 2017 4.780 4.810 4.590 4.800 15,749 -0.01(-0.21%)
May 08, 2017 4.930 4.930 4.780 4.810 4,435 -0.12(-2.43%)
May 05, 2017 5.060 5.080 4.860 4.930 16,564 -0.15(-2.95%)
May 04, 2017 5.040 5.200 4.890 5.080 8,864 -0.14(-2.68%)
May 03, 2017 5.060 5.230 5.060 5.220 642 -0.01(-0.19%)
May 02, 2017 5.200 5.290 5.170 5.230 8,232 +0.05(+0.97%)
May 01, 2017 5.050 5.700 5.050 5.180 10,624 +0.18(+3.60%)
Apr 28, 2017 4.900 5.000 4.830 5.000 22,660 +0.03(+0.56%)
Apr 27, 2017 4.972 4.972 4.972 4.972 399 -0.03(-0.56%)
Apr 26, 2017 5.350 5.350 4.940 5.000 13,707 +0.07(+1.42%)
Apr 25, 2017 4.800 5.445 4.800 4.930 30,996 +0.13(+2.71%)
Apr 24, 2017 4.750 4.840 4.590 4.800 11,979 +0.03(+0.63%)
Apr 21, 2017 4.830 4.830 4.710 4.770 12,618 +0.00(+0.00%)
Apr 20, 2017 4.630 4.780 4.550 4.770 12,605 +0.12(+2.56%)
Apr 19, 2017 4.786 4.786 4.651 4.651 1,596 -0.12(-2.49%)
Apr 18, 2017 4.770 4.770 4.770 4.770 103 -0.08(-1.65%)
Apr 17, 2017 4.870 4.920 4.730 4.850 25,981 -0.02(-0.41%)
Apr 13, 2017 4.851 4.950 4.851 4.870 7,793 -0.10(-2.04%)
Apr 12, 2017 5.060 5.060 4.870 4.972 4,199 -0.09(-1.75%)
Apr 11, 2017 5.050 5.125 4.905 5.060 21,855 +0.22(+4.55%)
Apr 10, 2017 5.710 5.710 4.780 4.840 66,121 -0.78(-13.88%)
Apr 07, 2017 5.640 5.690 5.620 5.620 2,373 -0.03(-0.53%)
Apr 06, 2017 5.800 5.800 5.650 5.650 4,052 -0.09(-1.57%)
Apr 05, 2017 5.910 5.910 5.710 5.740 24,131 -0.10(-1.71%)
Apr 04, 2017 5.850 5.960 5.450 5.840 33,597 -0.01(-0.17%)
Apr 03, 2017 5.270 6.360 5.095 5.850 63,727 +0.45(+8.33%)
Mar 31, 2017 5.440 5.440 5.350 5.400 1,796 +0.00(+0.00%)
Mar 30, 2017 5.380 5.420 5.290 5.400 5,475 +0.14(+2.66%)
Mar 29, 2017 5.380 5.380 5.251 5.260 6,610 +0.00(+0.00%)
Mar 28, 2017 5.400 5.430 5.180 5.260 20,236 +0.01(+0.19%)
Mar 27, 2017 5.280 5.360 5.250 5.250 7,265 -0.05(-0.94%)
Mar 24, 2017 5.300 5.400 5.210 5.300 14,386 +0.02(+0.38%)
Mar 23, 2017 5.250 5.350 5.150 5.280 19,383 -0.12(-2.22%)
Mar 22, 2017 5.210 5.400 5.065 5.400 21,375 +0.19(+3.65%)
Mar 21, 2017 5.170 5.510 5.110 5.210 13,623 +0.06(+1.17%)
Mar 20, 2017 5.100 5.200 5.090 5.150 16,652 +0.06(+1.18%)
Mar 17, 2017 5.070 5.100 5.030 5.090 8,074 +0.00(+0.00%)
Mar 16, 2017 5.090 5.100 5.065 5.090 8,777 +0.00(+0.00%)
Mar 15, 2017 5.100 5.151 5.038 5.090 40,771 +0.01(+0.20%)
Mar 14, 2017 4.950 5.090 4.920 5.080 7,655 +0.17(+3.46%)
Mar 13, 2017 5.160 5.220 4.870 4.910 81,104 -0.10(-2.00%)
Mar 10, 2017 4.950 5.200 4.790 5.010 39,847 +0.04(+0.80%)
Mar 09, 2017 5.023 5.030 4.970 4.970 1,803 -0.03(-0.60%)
Mar 08, 2017 5.250 5.250 4.610 5.000 39,922 -0.21(-4.03%)
Mar 07, 2017 5.400 5.800 5.000 5.210 76,269 -0.19(-3.52%)
Mar 06, 2017 5.180 5.970 5.140 5.400 26,493 +0.28(+5.45%)
Mar 03, 2017 5.040 5.180 5.040 5.121 7,746 +0.04(+0.80%)
Mar 02, 2017 5.370 5.388 5.080 5.080 8,682 -0.14(-2.68%)
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.