Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		5.440	5.440	5.440	0	-0.01(-0.18%)
Aug 30, 2018	5.290	5.450	5.290	5.450	12,230	+0.10(+1.87%)
Aug 29, 2018	5.460	5.480	5.345	5.350	11,715	-0.14(-2.55%)
Aug 28, 2018	5.500	5.500	5.210	5.490	5,804	+0.03(+0.55%)
Aug 27, 2018	5.400	5.500	5.400	5.460	1,946	+0.01(+0.18%)
Aug 24, 2018	5.390	5.450	5.390	5.450	1,700	+0.02(+0.37%)
Aug 23, 2018	5.450	5.450	5.400	5.430	9,146	-0.02(-0.37%)
Aug 22, 2018	5.300	5.500	5.300	5.450	2,049	+0.18(+3.42%)
Aug 21, 2018	5.550	5.550	5.270	5.270	580	-0.28(-5.05%)
Aug 20, 2018	5.360	5.588	5.360	5.550	615	+0.19(+3.54%)
Aug 17, 2018	5.500	5.500	5.360	5.360	11,300	-0.10(-1.83%)
Aug 16, 2018	5.400	5.460	5.400	5.460	10,486	+0.03(+0.55%)
Aug 15, 2018	5.240	5.430	5.200	5.430	1,919	+0.22(+4.22%)
Aug 14, 2018	5.430	5.430	5.060	5.210	1,311	-0.19(-3.52%)
Aug 13, 2018	5.010	5.400	5.010	5.400	2,219	+0.05(+0.93%)
Aug 10, 2018		5.350	5.350	5.350	1	+0.00(+0.00%)
Aug 09, 2018	5.350	5.715	5.340	5.350	12,473	-0.05(-0.93%)
Aug 08, 2018	5.510	5.540	5.330	5.400	3,636	-0.12(-2.17%)
Aug 07, 2018	6.020	6.128	5.510	5.520	3,646	-0.23(-4.00%)
Aug 06, 2018	5.750	6.300	5.750	5.750	45,147	+0.02(+0.35%)
Aug 03, 2018	5.500	5.740	5.500	5.730	1,500	+0.20(+3.62%)
Aug 02, 2018	5.510	5.530	5.502	5.530	4,723	+0.05(+0.98%)
Aug 01, 2018	5.500	5.528	5.477	5.477	6,401	+0.03(+0.49%)
Jul 31, 2018	5.500	5.510	5.450	5.450	4,055	-0.05(-0.91%)
Jul 30, 2018	5.500	5.500	5.500	5.500	169	+0.00(+0.00%)
Jul 27, 2018	5.690	5.700	5.500	5.500	6,100	+0.00(+0.00%)
Jul 26, 2018	5.500	5.500	5.500	5.500	6,534	+0.00(+0.00%)
Jul 23, 2018		5.500	5.500	5.500	11	-0.22(-3.85%)
Jul 20, 2018	5.720	5.720	5.720	5.720	260	+0.22(+4.00%)
Jul 19, 2018	5.510	5.630	5.450	5.500	36,089	+0.00(+0.00%)
Jul 18, 2018	5.510	5.540	5.500	5.500	5,468	-0.01(-0.18%)
Jul 16, 2018		5.510	5.510	5.510	35	-0.00(-0.09%)
Jul 13, 2018	5.550	5.550	5.515	5.515	1,202	+0.01(+0.27%)
Jul 11, 2018		5.500	5.500	5.500	4	-0.02(-0.36%)
Jul 10, 2018	5.576	5.590	5.520	5.520	3,460	-0.07(-1.25%)
Jul 09, 2018	5.590	5.590	5.590	5.590	389	+0.09(+1.64%)
Jul 06, 2018	5.500	5.500	5.500	5.500	543	+0.08(+1.48%)
Jul 05, 2018	5.430	5.430	5.420	5.420	286	-0.10(-1.81%)
Jul 03, 2018		5.520	5.520	5.520	0	+0.01(+0.18%)
Jul 02, 2018	5.425	5.510	5.425	5.510	2,074	+0.03(+0.55%)
Jun 29, 2018	5.480	5.480	5.480	5.480	186	+0.05(+0.92%)
Jun 28, 2018	5.420	5.430	5.420	5.430	1,452	-0.12(-2.16%)
Jun 22, 2018		5.550	5.550	5.550	179	+0.09(+1.65%)
Jun 21, 2018	5.400	5.460	5.250	5.460	30,107	+0.06(+1.11%)
Jun 20, 2018	5.420	5.470	5.250	5.400	10,374	+0.04(+0.75%)
Jun 19, 2018	5.530	5.540	5.350	5.360	1,741	-0.11(-2.01%)
Jun 18, 2018	5.430	5.470	5.430	5.470	836	-0.07(-1.26%)
Jun 15, 2018		5.540	5.365	5.540	15,567	+0.14(+2.59%)
Jun 14, 2018	5.530	5.539	5.400	5.400	10,782	-0.03(-0.55%)
Jun 13, 2018	5.450	5.540	5.250	5.430	18,209	-0.14(-2.48%)
Jun 12, 2018	5.579	5.579	5.568	5.568	903	+0.15(+2.73%)
Jun 11, 2018	5.420	5.546	5.420	5.420	1,299	-0.03(-0.55%)
Jun 08, 2018	5.520	5.540	5.445	5.450	8,010	+0.02(+0.42%)
Jun 07, 2018	5.420	5.427	5.420	5.427	1,109	+0.07(+1.25%)
Jun 06, 2018	5.530	5.530	5.343	5.360	20,113	-0.11(-2.01%)
Jun 05, 2018	5.300	5.480	5.300	5.470	173,858	+0.17(+3.21%)
Jun 04, 2018	5.110	5.400	5.110	5.300	22,460	+0.11(+2.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dlh Holdings Corp (NQ: DLHC )

Historical Prices