Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dlh Holdings Corp (NQ: DLHC )

10.94 +0.41 (+3.85%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 28, 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 (%)
Feb 28, 2018 5.760 5.950 5.650 5.850 27,520 +0.10(+1.74%)
Feb 27, 2018 5.800 5.950 5.750 5.750 4,142 -0.02(-0.37%)
Feb 26, 2018 5.760 5.960 5.700 5.772 2,347 -0.01(-0.15%)
Feb 23, 2018 5.830 5.830 5.780 5.780 459 +0.02(+0.35%)
Feb 22, 2018 5.830 6.190 5.750 5.760 4,520 -0.11(-1.87%)
Feb 21, 2018 5.780 5.870 5.771 5.870 441 -0.02(-0.34%)
Feb 20, 2018 5.790 6.230 5.750 5.890 9,819 +0.11(+1.90%)
Feb 16, 2018 5.780 5.780 5.780 0 +0.03(+0.52%)
Feb 15, 2018 5.850 6.000 5.750 5.750 205,369 -0.12(-2.05%)
Feb 14, 2018 5.870 5.870 5.870 5.870 151 -0.10(-1.75%)
Feb 13, 2018 6.120 5.900 5.975 3,786 +0.07(+1.27%)
Feb 12, 2018 6.140 6.140 5.740 5.900 4,042 -0.24(-3.91%)
Feb 09, 2018 6.140 6.250 5.929 6.140 8,076 -0.01(-0.16%)
Feb 08, 2018 6.300 6.300 6.150 6.150 421 -0.13(-2.07%)
Feb 07, 2018 6.162 6.280 6.162 6.280 1,642 +0.13(+2.11%)
Feb 06, 2018 6.300 5.640 6.150 12,812 +0.15(+2.50%)
Feb 05, 2018 5.850 5.850 5.850 6.000 3,462 +0.01(+0.17%)
Feb 02, 2018 5.840 5.990 5.840 5.990 919 -0.02(-0.33%)
Feb 01, 2018 6.020 6.020 6.010 6.010 457 -0.10(-1.64%)
Jan 29, 2018 6.110 6.110 6.110 26 +0.23(+3.91%)
Jan 26, 2018 6.150 6.150 5.880 5.880 2,038 -0.03(-0.51%)
Jan 25, 2018 6.020 6.020 5.910 5.910 635 -0.14(-2.31%)
Jan 24, 2018 6.030 6.080 5.880 6.050 13,668 +0.13(+2.20%)
Jan 23, 2018 6.220 6.220 5.850 5.920 7,637 -0.31(-4.98%)
Jan 22, 2018 6.230 6.230 6.174 6.230 1,243 +0.06(+0.97%)
Jan 19, 2018 6.160 6.190 6.160 6.170 3,145 +0.04(+0.65%)
Jan 18, 2018 6.150 6.160 6.110 6.130 5,405 -0.03(-0.49%)
Jan 17, 2018 6.150 6.200 6.150 6.160 8,690 -0.01(-0.16%)
Jan 16, 2018 6.150 6.165 6.150 6.170 8,757 -0.02(-0.32%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.04(+0.65%)
Jan 11, 2018 6.190 6.190 6.150 6.150 2,598 -0.04(-0.65%)
Jan 10, 2018 6.140 6.260 6.140 6.190 7,459 -0.04(-0.64%)
Jan 09, 2018 6.150 6.230 6.140 6.230 5,235 +0.08(+1.30%)
Jan 08, 2018 6.150 6.270 6.150 6.150 8,151 +0.00(+0.00%)
Jan 05, 2018 6.270 6.270 6.128 6.150 9,141 -0.03(-0.49%)
Jan 04, 2018 6.100 6.280 6.100 6.180 2,734 +0.02(+0.32%)
Jan 03, 2018 6.190 6.290 6.150 6.160 14,970 +0.00(+0.00%)
Jan 02, 2018 6.250 6.250 6.100 6.160 12,502 +0.00(+0.00%)
Dec 29, 2017 6.160 6.160 6.160 0 -0.15(-2.38%)
Dec 28, 2017 6.255 6.310 6.255 6.310 1,486 +0.06(+0.96%)
Dec 27, 2017 6.373 6.640 6.210 6.250 21,868 -0.09(-1.42%)
Dec 26, 2017 6.290 6.488 6.182 6.340 15,265 +0.02(+0.32%)
Dec 22, 2017 6.550 6.690 6.320 6.320 3,543 -0.28(-4.24%)
Dec 21, 2017 6.670 6.670 6.590 6.600 604 +0.04(+0.61%)
Dec 20, 2017 6.700 6.700 6.400 6.560 1,920 -0.13(-1.94%)
Dec 19, 2017 6.370 6.700 6.370 6.690 5,834 +0.27(+4.20%)
Dec 18, 2017 6.360 6.420 6.358 6.420 8,413 +0.17(+2.72%)
Dec 15, 2017 6.210 6.340 6.210 6.250 5,865 +0.11(+1.79%)
Dec 14, 2017 6.280 6.400 6.140 6.140 3,825 +0.03(+0.49%)
Dec 13, 2017 6.170 6.250 6.090 6.110 19,124 -0.05(-0.81%)
Dec 12, 2017 6.090 6.160 6.090 6.160 155,455 -0.02(-0.32%)
Dec 11, 2017 6.370 6.430 6.150 6.180 9,653 -0.26(-4.04%)
Dec 08, 2017 6.230 6.480 6.230 6.440 1,404 +0.21(+3.37%)
Dec 07, 2017 6.130 6.230 6.130 6.230 23,817 +0.07(+1.14%)
Dec 06, 2017 6.400 6.470 6.000 6.160 11,460 +0.01(+0.16%)
Dec 05, 2017 6.023 6.023 6.020 6.150 6,531 -0.33(-5.09%)
Dec 04, 2017 6.250 6.480 6.030 6.480 11,065 +0.20(+3.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.