Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Feb 28, 2013 1.120 1.160 1.160 1.160 1,400 +0.04(+3.57%)
Feb 27, 2013 1.190 1.190 1.110 1.120 8,700 +0.00(+0.00%)
Feb 26, 2013 1.134 1.134 1.120 1.120 7,670 -0.00(-0.36%)
Feb 22, 2013 1.150 1.150 1.120 1.124 750 -0.03(-2.24%)
Feb 21, 2013 1.200 1.200 1.120 1.150 11,620 +0.03(+2.67%)
Feb 20, 2013 1.190 1.250 1.110 1.120 12,109 -0.08(-6.67%)
Feb 19, 2013 1.100 1.200 1.100 1.200 49,777 +0.15(+14.27%)
Feb 15, 2013 1.048 1.050 1.030 1.050 3,700 +0.00(+0.01%)
Feb 14, 2013 1.130 1.130 1.030 1.050 18,888 -0.02(-1.87%)
Feb 13, 2013 1.200 1.210 1.050 1.070 17,006 -0.03(-2.73%)
Feb 11, 2013 1.080 1.100 1.100 1.100 3,000 -0.00(-0.09%)
Feb 08, 2013 1.030 1.101 1.030 1.101 2,850 +0.00(+0.09%)
Feb 07, 2013 1.000 1.120 1.000 1.100 2,395 +0.10(+10.00%)
Feb 06, 2013 1.090 1.140 1.000 1.000 37,117 -0.09(-8.26%)
Feb 04, 2013 1.090 1.120 1.090 1.090 16,770 +0.00(+0.00%)
Feb 01, 2013 1.100 1.100 1.090 1.090 4,700 -0.03(-2.68%)
Jan 31, 2013 1.200 1.200 1.110 1.120 17,880 -0.03(-2.61%)
Jan 30, 2013 1.040 1.200 1.040 1.150 18,216 +0.12(+11.65%)
Jan 29, 2013 1.030 1.030 1.030 1.030 1,600 +0.00(+0.00%)
Jan 28, 2013 1.090 1.120 1.030 1.030 19,280 -0.01(-0.96%)
Jan 25, 2013 1.130 1.130 1.030 1.040 39,022 -0.09(-7.96%)
Jan 24, 2013 1.250 1.250 1.050 1.130 47,889 -0.11(-8.87%)
Jan 23, 2013 1.420 1.450 1.240 1.240 102,767 -0.06(-4.62%)
Jan 22, 2013 0.9490 1.440 0.8500 1.300 222,162 +0.59(+83.10%)
Jan 18, 2013 0.8000 0.8100 0.7100 0.7100 12,500 -0.15(-17.44%)
Jan 17, 2013 0.8500 0.8600 0.8000 0.8600 5,311 -0.01(-1.12%)
Jan 16, 2013 0.8500 0.8697 0.8500 0.8697 600 -0.00(-0.01%)
Jan 14, 2013 0.8698 0.8698 0.8698 0.8698 0 +0.15(+20.77%)
Jan 11, 2013 0.8600 0.8869 0.7202 0.7202 4,673 -0.15(-17.22%)
Jan 10, 2013 0.8200 0.8900 0.8200 0.8700 9,009 +0.07(+8.75%)
Jan 09, 2013 0.7500 0.8000 0.7500 0.8000 5,587 +0.10(+14.29%)
Jan 08, 2013 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Jan 07, 2013 0.8000 0.8000 0.7000 0.7000 1,089 -0.10(-12.50%)
Jan 04, 2013 0.7000 0.8760 0.6800 0.8000 8,650 +0.06(+8.11%)
Jan 03, 2013 0.6500 0.7400 0.6500 0.7400 3,500 -0.03(-3.90%)
Jan 02, 2013 0.6900 0.7749 0.6900 0.7700 62,600 +0.06(+8.45%)
Dec 31, 2012 0.6500 0.7100 0.6500 0.7100 9,814 +0.03(+3.82%)
Dec 28, 2012 0.6600 0.6839 0.6500 0.6839 2,200 +0.02(+3.61%)
Dec 27, 2012 0.6600 0.6799 0.6600 0.6601 2,150 -0.04(-5.59%)
Dec 24, 2012 0.7000 0.6992 0.6992 0.6992 8,600 -0.00(-0.11%)
Dec 21, 2012 0.6600 0.7000 0.5429 0.7000 64,919 +0.07(+10.41%)
Dec 20, 2012 0.6500 0.6500 0.6100 0.6340 642 -0.02(-2.46%)
Dec 19, 2012 0.7001 0.7400 0.6500 0.6500 3,200 -0.05(-7.14%)
Dec 18, 2012 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Dec 17, 2012 0.6500 0.7500 0.6400 0.7000 9,150 +0.04(+6.06%)
Dec 14, 2012 0.7000 0.7000 0.6600 0.6600 584 -0.04(-5.71%)
Dec 13, 2012 0.6700 0.7020 0.6600 0.7000 3,934 +0.00(+0.00%)
Dec 12, 2012 0.7700 0.7700 0.6600 0.7000 17,780 -0.08(-10.26%)
Dec 11, 2012 0.7700 0.7800 0.7700 0.7800 800 +0.01(+1.30%)
Dec 10, 2012 0.7800 0.8200 0.7700 0.7700 11,989 +0.00(+0.00%)
Dec 07, 2012 0.8400 0.8400 0.7623 0.7700 10,758 -0.12(-13.47%)
Dec 05, 2012 0.8899 0.8899 0.8899 0.8899 0 +0.02(+2.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.