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 (%)
Dec 31, 2014 2.170 2.010 2.010 2.010 7,700 -0.07(-3.37%)
Dec 30, 2014 2.061 2.220 2.060 2.080 9,129 +0.00(+0.00%)
Dec 29, 2014 2.170 2.230 2.080 2.080 19,549 -0.13(-5.88%)
Dec 26, 2014 2.210 2.210 2.170 2.210 5,716 +0.04(+1.84%)
Dec 23, 2014 2.140 2.170 2.170 2.170 5,700 +0.03(+1.40%)
Dec 22, 2014 2.020 2.140 2.020 2.140 4,940 +0.11(+5.42%)
Dec 19, 2014 2.100 2.110 1.890 2.030 13,029 -0.08(-3.79%)
Dec 18, 2014 2.030 2.130 2.030 2.110 5,391 +0.09(+4.46%)
Dec 17, 2014 1.950 2.030 1.700 2.020 33,356 +0.07(+3.59%)
Dec 16, 2014 2.160 2.250 1.935 1.950 21,784 -0.30(-13.41%)
Dec 15, 2014 2.210 2.310 2.060 2.252 6,877 -0.09(-3.74%)
Dec 12, 2014 2.350 2.380 2.090 2.340 25,117 -0.04(-1.70%)
Dec 11, 2014 2.400 2.500 2.200 2.380 29,622 +0.03(+1.28%)
Dec 10, 2014 2.580 2.580 2.310 2.350 1,158 -0.03(-1.26%)
Dec 09, 2014 2.500 2.500 2.310 2.380 19,232 -0.12(-4.80%)
Dec 08, 2014 2.580 2.590 2.500 2.500 7,604 -0.04(-1.57%)
Dec 05, 2014 2.440 2.550 2.440 2.540 445 +0.10(+4.10%)
Dec 04, 2014 2.640 2.640 2.430 2.440 2,173 +0.04(+1.67%)
Dec 03, 2014 2.260 2.579 2.210 2.400 17,992 +0.15(+6.67%)
Dec 02, 2014 2.520 2.630 2.250 2.250 5,046 -0.20(-8.16%)
Dec 01, 2014 2.600 2.650 2.450 2.450 20,664 -0.11(-4.30%)
Nov 28, 2014 2.630 2.649 2.539 2.560 2,937 -0.05(-1.91%)
Nov 26, 2014 2.610 2.610 2.610 2.610 700 +0.03(+1.16%)
Nov 25, 2014 2.650 2.650 2.561 2.580 2,404 -0.02(-0.77%)
Nov 24, 2014 2.570 2.630 2.550 2.600 6,090 +0.05(+1.96%)
Nov 21, 2014 2.550 2.650 2.550 2.550 6,656 -0.01(-0.39%)
Nov 20, 2014 2.650 2.660 2.560 2.560 4,182 -0.07(-2.66%)
Nov 19, 2014 2.604 2.660 2.604 2.630 1,773 -0.01(-0.38%)
Nov 18, 2014 2.610 2.699 2.590 2.640 9,265 -0.00(-0.16%)
Nov 17, 2014 2.680 2.690 2.520 2.644 6,160 +0.02(+0.92%)
Nov 14, 2014 2.670 2.670 2.620 2.620 7,444 -0.05(-1.87%)
Nov 13, 2014 2.681 2.690 2.650 2.670 1,303 -0.03(-1.11%)
Nov 12, 2014 2.800 2.890 2.650 2.700 9,677 -0.07(-2.57%)
Nov 11, 2014 2.780 2.780 2.670 2.771 2,815 +0.03(+1.28%)
Nov 10, 2014 2.750 2.780 2.680 2.736 1,836 -0.01(-0.51%)
Nov 07, 2014 2.720 2.760 2.510 2.750 11,907 +0.03(+1.10%)
Nov 06, 2014 2.540 2.779 2.500 2.720 5,100 +0.17(+6.67%)
Nov 05, 2014 2.670 2.750 2.520 2.550 8,380 -0.20(-7.27%)
Nov 04, 2014 2.690 2.835 2.510 2.750 43,417 +0.09(+3.38%)
Nov 03, 2014 2.850 2.950 2.650 2.660 30,391 -0.20(-6.99%)
Oct 31, 2014 2.770 2.860 2.580 2.860 23,217 +0.01(+0.35%)
Oct 30, 2014 2.910 2.942 2.710 2.850 13,363 -0.09(-3.06%)
Oct 29, 2014 2.950 3.000 2.910 2.940 12,080 +0.01(+0.34%)
Oct 28, 2014 2.940 3.000 2.900 2.930 27,493 +0.04(+1.40%)
Oct 27, 2014 2.670 2.770 2.770 2.889 9,868 +0.12(+4.31%)
Oct 24, 2014 2.850 2.870 2.549 2.770 17,100 -0.06(-2.12%)
Oct 23, 2014 2.550 2.850 2.500 2.830 25,610 +0.29(+11.41%)
Oct 22, 2014 2.590 2.690 2.510 2.540 14,177 -0.05(-1.93%)
Oct 21, 2014 2.620 2.720 2.620 2.590 11,800 -0.03(-1.15%)
Oct 20, 2014 2.900 2.900 2.490 2.620 74,627 -0.30(-10.43%)
Oct 17, 2014 3.210 3.220 2.810 2.925 80,778 -0.51(-14.72%)
Oct 16, 2014 2.770 3.650 2.760 3.430 220,201 +0.95(+38.31%)
Oct 15, 2014 3.210 3.210 2.300 2.480 74,294 +0.27(+12.22%)
Oct 14, 2014 2.000 2.340 2.000 2.210 70,156 +0.27(+13.91%)
Oct 13, 2014 1.940 2.000 1.940 1.940 18,016 +0.02(+1.05%)
Oct 10, 2014 1.928 1.928 1.880 1.920 5,229 -0.07(-3.52%)
Oct 09, 2014 1.900 1.990 1.900 1.990 3,474 +0.10(+5.29%)
Oct 07, 2014 1.900 1.890 1.890 1.890 200 +0.00(+0.00%)
Oct 06, 2014 1.980 1.980 1.890 1.890 1,500 -0.09(-4.55%)
Oct 03, 2014 1.890 1.980 1.890 1.980 300 +0.04(+2.06%)
Oct 02, 2014 1.898 1.940 1.890 1.940 4,650 +0.00(+0.01%)
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.