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 (%)
Jul 31, 2020 10.99 11.00 10.15 10.16 110,600 -0.54(-5.05%)
Jul 30, 2020 10.69 10.95 10.50 10.70 82,398 +0.00(+0.00%)
Jul 29, 2020 11.04 11.04 10.49 10.70 146,326 +0.41(+3.98%)
Jul 28, 2020 8.720 11.49 8.590 10.29 520,573 +1.70(+19.79%)
Jul 27, 2020 8.880 9.250 8.530 8.590 35,289 -0.28(-3.16%)
Jul 24, 2020 8.880 8.975 8.400 8.870 20,100 -0.08(-0.89%)
Jul 23, 2020 8.900 9.500 8.750 8.950 48,018 +0.05(+0.56%)
Jul 22, 2020 8.000 9.500 7.990 8.900 73,453 +0.93(+11.67%)
Jul 21, 2020 7.620 8.000 7.620 7.970 25,023 +0.56(+7.56%)
Jul 20, 2020 7.470 7.820 7.400 7.410 26,383 -0.12(-1.59%)
Jul 17, 2020 7.650 7.929 7.510 7.530 13,000 -0.10(-1.31%)
Jul 16, 2020 7.900 8.000 7.630 7.630 8,773 -0.16(-2.05%)
Jul 15, 2020 8.100 8.100 7.772 7.790 5,013 -0.29(-3.59%)
Jul 14, 2020 7.800 8.094 7.590 8.080 19,778 +0.06(+0.75%)
Jul 13, 2020 8.000 8.080 7.286 8.020 44,457 +0.04(+0.50%)
Jul 10, 2020 7.480 8.000 7.435 7.980 25,900 +0.54(+7.26%)
Jul 09, 2020 7.517 7.674 7.284 7.440 9,254 -0.04(-0.53%)
Jul 08, 2020 7.740 7.771 7.480 7.480 33,268 -0.20(-2.60%)
Jul 07, 2020 7.490 7.690 7.450 7.680 10,135 +0.18(+2.40%)
Jul 06, 2020 7.560 7.590 7.290 7.500 9,301 +0.05(+0.67%)
Jul 02, 2020 7.490 7.600 7.030 7.450 9,400 -0.04(-0.53%)
Jul 01, 2020 7.230 7.510 7.110 7.490 45,704 +0.15(+2.04%)
Jun 30, 2020 7.050 7.340 6.970 7.340 11,588 +0.32(+4.56%)
Jun 29, 2020 7.010 7.110 6.900 7.020 48,556 -0.09(-1.27%)
Jun 26, 2020 6.910 7.110 6.910 7.110 9,600 +0.08(+1.14%)
Jun 25, 2020 6.850 7.050 6.850 7.030 10,651 +0.18(+2.63%)
Jun 24, 2020 7.230 7.380 6.750 6.850 30,953 -0.40(-5.52%)
Jun 23, 2020 7.690 7.690 7.200 7.250 22,118 -0.35(-4.61%)
Jun 22, 2020 7.620 7.620 7.510 7.600 17,508 -0.10(-1.30%)
Jun 19, 2020 7.800 7.800 7.316 7.700 40,300 -0.17(-2.16%)
Jun 18, 2020 7.780 7.870 7.655 7.870 5,757 +0.16(+2.08%)
Jun 17, 2020 7.540 7.810 7.530 7.710 19,270 +0.07(+0.92%)
Jun 16, 2020 7.330 7.640 7.330 7.640 38,270 +0.29(+3.95%)
Jun 15, 2020 7.510 7.700 7.220 7.350 37,049 -0.19(-2.52%)
Jun 12, 2020 8.330 8.485 6.950 7.540 74,500 -0.63(-7.71%)
Jun 11, 2020 8.650 8.700 8.130 8.170 22,820 -0.60(-6.84%)
Jun 10, 2020 8.650 8.885 8.510 8.770 13,565 +0.22(+2.57%)
Jun 09, 2020 8.870 9.000 8.210 8.550 56,598 -0.32(-3.61%)
Jun 08, 2020 8.120 8.880 8.120 8.870 101,318 +0.75(+9.29%)
Jun 05, 2020 7.930 8.190 7.880 8.116 29,700 +0.25(+3.12%)
Jun 04, 2020 7.720 7.980 7.650 7.870 11,568 +0.25(+3.28%)
Jun 03, 2020 7.950 7.955 7.540 7.620 39,616 -0.26(-3.26%)
Jun 02, 2020 7.910 8.000 7.628 7.877 25,268 -0.12(-1.54%)
Jun 01, 2020 7.540 8.000 7.540 8.000 41,921 +0.60(+8.11%)
May 29, 2020 7.550 7.796 6.980 7.400 180,800 -0.50(-6.33%)
May 28, 2020 8.200 8.450 7.900 7.900 91,694 -0.24(-2.95%)
May 27, 2020 7.500 8.490 7.500 8.140 173,005 +0.74(+10.00%)
May 26, 2020 6.850 7.420 6.760 7.400 64,443 +0.65(+9.63%)
May 22, 2020 6.350 6.750 6.350 6.750 40,900 +0.45(+7.14%)
May 21, 2020 6.490 6.988 6.030 6.300 41,897 -0.18(-2.78%)
May 20, 2020 6.250 6.480 6.166 6.480 28,842 +0.30(+4.85%)
May 19, 2020 6.150 6.250 5.950 6.180 45,124 +0.22(+3.69%)
May 18, 2020 5.990 6.150 5.958 5.960 60,844 +0.18(+3.11%)
May 15, 2020 5.740 6.100 5.670 5.780 39,000 -0.12(-2.03%)
May 14, 2020 5.750 5.960 5.635 5.900 16,276 +0.20(+3.42%)
May 13, 2020 5.930 5.970 5.705 5.705 38,492 -0.13(-2.16%)
May 12, 2020 5.640 5.900 5.640 5.831 15,137 +0.30(+5.44%)
May 11, 2020 5.730 6.100 5.250 5.530 481,414 -0.21(-3.66%)
May 08, 2020 5.900 5.900 5.570 5.740 13,100 -0.13(-2.21%)
May 07, 2020 5.630 5.970 5.500 5.870 90,205 +0.54(+10.04%)
May 06, 2020 5.150 5.334 5.138 5.334 3,752 +0.03(+0.65%)
May 05, 2020 5.230 5.630 5.110 5.300 16,612 +0.21(+4.13%)
May 04, 2020 5.159 5.515 5.040 5.090 12,164 -0.09(-1.74%)
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.