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 )

10.53 -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, 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%)
Jun 01, 2018 5.460 5.500 5.000 5.190 10,582 -0.31(-5.64%)
May 31, 2018 5.300 5.500 5.300 5.500 16,963 +0.00(+0.00%)
May 30, 2018 5.510 5.740 5.500 5.500 1,357 -0.00(-0.00%)
May 29, 2018 5.840 5.840 5.210 5.500 6,376 -0.08(-1.43%)
May 25, 2018 5.580 5.580 5.580 0 +0.15(+2.75%)
May 24, 2018 5.450 5.609 5.430 5.431 3,015 -0.02(-0.36%)
May 23, 2018 5.610 5.876 5.450 5.450 11,615 -0.16(-2.77%)
May 22, 2018 5.950 5.950 5.400 5.606 12,339 -0.15(-2.68%)
May 21, 2018 6.080 6.130 5.760 5.760 1,721 -0.24(-4.00%)
May 18, 2018 5.860 6.048 5.800 6.000 12,051 -0.08(-1.29%)
May 17, 2018 5.912 6.127 5.912 6.078 20,826 +0.22(+3.72%)
May 16, 2018 6.040 6.044 5.860 5.860 3,183 -0.17(-2.76%)
May 15, 2018 5.840 6.026 5.646 6.026 2,795 +0.19(+3.21%)
May 14, 2018 5.850 5.850 5.619 5.839 4,434 -0.09(-1.47%)
May 11, 2018 5.810 5.926 5.810 5.926 1,062 +0.04(+0.64%)
May 10, 2018 6.020 6.020 5.888 5.888 318 +0.06(+0.99%)
May 09, 2018 5.260 5.839 5.010 5.830 3,026 -0.01(-0.16%)
May 08, 2018 5.839 5.839 5.839 5.839 281 -0.24(-3.93%)
May 04, 2018 6.078 6.078 6.078 7 -0.01(-0.19%)
May 02, 2018 6.090 6.090 6.090 8 +0.13(+2.14%)
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.