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 (%)
Jul 31, 2014 1.901 2.100 1.900 2.050 6,822 +0.18(+9.63%)
Jul 30, 2014 1.840 1.900 1.820 1.870 24,968 -0.05(-2.61%)
Jul 29, 2014 1.980 2.060 1.780 1.920 176,027 -0.07(-3.44%)
Jul 28, 2014 2.000 2.000 1.900 1.988 6,407 +0.09(+4.65%)
Jul 25, 2014 1.960 2.010 1.850 1.900 4,116 -0.20(-9.52%)
Jul 24, 2014 1.840 2.100 1.840 2.100 819 +0.02(+0.96%)
Jul 23, 2014 1.970 2.090 1.840 2.080 7,611 +0.04(+2.06%)
Jul 22, 2014 1.970 2.098 1.970 2.038 21,884 +0.16(+8.40%)
Jul 21, 2014 1.780 2.040 1.750 1.880 41,064 +0.08(+4.44%)
Jul 18, 2014 1.800 1.990 1.780 1.800 59,023 +0.02(+1.12%)
Jul 17, 2014 1.760 1.870 1.740 1.780 18,194 -0.05(-2.74%)
Jul 16, 2014 1.800 1.910 1.800 1.830 34,574 +0.03(+1.67%)
Jul 15, 2014 1.750 1.800 1.750 1.800 2,084 -0.01(-0.55%)
Jul 14, 2014 1.850 1.850 1.800 1.810 6,610 -0.12(-6.22%)
Jul 11, 2014 1.990 2.070 1.810 1.930 785 +0.05(+2.66%)
Jul 10, 2014 1.880 1.880 1.880 1.880 100 -0.15(-7.39%)
Jul 09, 2014 2.050 2.096 1.870 2.030 5,188 -0.03(-1.46%)
Jul 08, 2014 2.040 2.100 2.000 2.060 10,029 +0.04(+1.98%)
Jul 07, 2014 2.000 2.070 1.900 2.020 12,987 +0.02(+1.00%)
Jul 03, 2014 2.060 2.000 2.000 2.000 800 +0.08(+4.17%)
Jul 02, 2014 1.983 1.983 1.920 1.920 2,200 -0.07(-3.52%)
Jul 01, 2014 1.850 2.080 1.810 1.990 18,406 +0.10(+5.29%)
Jun 30, 2014 1.970 2.010 1.880 1.890 10,875 -0.08(-4.06%)
Jun 27, 2014 1.800 1.970 1.800 1.970 4,310 +0.15(+8.24%)
Jun 26, 2014 1.840 1.940 1.800 1.820 9,588 +0.00(+0.00%)
Jun 25, 2014 1.760 1.820 1.760 1.820 4,805 +0.07(+4.00%)
Jun 24, 2014 1.760 1.790 1.750 1.750 2,790 -0.01(-0.57%)
Jun 23, 2014 1.790 1.790 1.750 1.760 3,961 -0.01(-0.84%)
Jun 20, 2014 1.760 1.780 1.690 1.775 3,857 +0.07(+4.41%)
Jun 19, 2014 1.770 1.790 1.700 1.700 2,881 -0.02(-1.11%)
Jun 18, 2014 1.730 1.800 1.710 1.719 7,435 +0.01(+0.49%)
Jun 17, 2014 1.781 1.800 1.710 1.711 10,130 -0.06(-3.35%)
Jun 16, 2014 1.750 1.800 1.690 1.770 15,074 +0.08(+4.73%)
Jun 13, 2014 1.710 1.740 1.690 1.690 7,013 -0.04(-2.31%)
Jun 12, 2014 1.800 1.940 1.720 1.730 2,554 -0.01(-0.57%)
Jun 11, 2014 1.740 1.877 1.700 1.740 12,110 -0.02(-1.14%)
Jun 10, 2014 1.500 1.760 1.500 1.760 7,911 +0.26(+17.33%)
Jun 06, 2014 1.500 1.550 1.500 1.500 6,981 +0.00(+0.00%)
Jun 05, 2014 1.550 1.600 1.500 1.500 20,922 -0.09(-5.66%)
Jun 04, 2014 1.520 1.650 1.500 1.590 11,024 +0.06(+3.92%)
Jun 03, 2014 1.520 1.570 1.520 1.530 6,208 +0.00(+0.20%)
Jun 02, 2014 1.530 1.530 1.500 1.527 7,100 -0.00(-0.20%)
May 30, 2014 1.510 1.530 1.510 1.530 1,525 -0.01(-0.52%)
May 29, 2014 1.480 1.538 1.281 1.538 7,840 +0.06(+3.92%)
May 28, 2014 1.530 1.530 1.480 1.480 475 -0.03(-1.99%)
May 27, 2014 1.650 1.650 1.470 1.510 8,021 -0.08(-5.03%)
May 23, 2014 1.550 1.590 1.590 1.590 10,100 -0.07(-4.22%)
May 22, 2014 1.660 1.670 1.660 1.660 7,280 +0.00(+0.00%)
May 21, 2014 1.660 1.670 1.660 1.660 2,899 +0.00(+0.00%)
May 20, 2014 1.660 1.670 1.600 1.660 7,675 +0.07(+4.40%)
May 19, 2014 1.630 1.630 1.590 1.590 6,810 -0.05(-3.05%)
May 16, 2014 1.850 1.850 1.640 1.640 8,674 -0.12(-6.87%)
May 15, 2014 1.850 1.850 1.760 1.761 5,902 -0.09(-4.81%)
May 14, 2014 1.860 1.900 1.850 1.850 15,842 +0.04(+2.04%)
May 13, 2014 1.880 1.960 1.813 1.813 21,762 -0.08(-4.33%)
May 12, 2014 2.000 2.040 1.873 1.895 12,426 -0.09(-4.77%)
May 09, 2014 1.931 1.990 1.931 1.990 17,060 +0.04(+2.05%)
May 08, 2014 1.950 1.989 1.950 1.950 17,500 -0.01(-0.51%)
May 07, 2014 2.000 2.000 1.920 1.960 22,347 +0.02(+1.03%)
May 06, 2014 1.950 1.970 1.940 1.940 3,100 -0.01(-0.51%)
May 05, 2014 1.891 2.020 1.870 1.950 13,750 -0.05(-2.50%)
May 02, 2014 2.030 2.030 2.000 2.000 700 +0.03(+1.52%)
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.