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 26, 2021 10.35 10.57 10.14 10.14 12,400 -0.33(-3.15%)
Feb 25, 2021 10.71 10.71 10.29 10.47 32,232 +0.09(+0.87%)
Feb 24, 2021 10.43 10.66 10.25 10.38 17,294 -0.18(-1.70%)
Feb 23, 2021 10.63 10.80 10.40 10.56 33,015 -0.24(-2.22%)
Feb 22, 2021 10.68 10.92 10.60 10.80 21,482 +0.18(+1.69%)
Feb 19, 2021 10.75 10.99 10.59 10.62 11,400 -0.09(-0.84%)
Feb 18, 2021 10.56 10.87 10.50 10.71 26,449 -0.03(-0.28%)
Feb 17, 2021 10.90 10.96 10.69 10.74 15,459 -0.14(-1.29%)
Feb 16, 2021 11.15 11.34 10.68 10.88 21,935 -0.37(-3.29%)
Feb 12, 2021 11.14 11.45 11.10 11.25 10,800 +0.06(+0.54%)
Feb 11, 2021 11.11 11.47 11.11 11.19 49,565 +0.03(+0.27%)
Feb 10, 2021 11.36 11.47 11.10 11.16 67,011 -0.07(-0.62%)
Feb 09, 2021 11.24 11.35 11.00 11.23 31,207 +0.05(+0.45%)
Feb 08, 2021 10.90 11.18 10.90 11.18 18,339 +0.48(+4.49%)
Feb 05, 2021 10.85 11.00 10.55 10.70 36,500 -0.01(-0.09%)
Feb 04, 2021 10.71 10.91 10.65 10.71 29,473 +0.03(+0.28%)
Feb 03, 2021 11.08 11.24 10.38 10.68 92,425 -0.45(-4.04%)
Feb 02, 2021 10.94 11.29 10.51 11.13 74,437 +0.30(+2.77%)
Feb 01, 2021 10.46 10.95 10.45 10.83 62,938 +0.47(+4.54%)
Jan 29, 2021 10.25 10.52 10.14 10.36 37,900 +0.10(+0.97%)
Jan 28, 2021 10.52 10.60 10.20 10.26 25,433 -0.29(-2.75%)
Jan 27, 2021 10.49 10.63 10.25 10.55 74,872 +0.05(+0.48%)
Jan 26, 2021 10.50 10.64 10.50 10.50 33,001 +0.08(+0.77%)
Jan 25, 2021 10.45 10.63 9.950 10.42 109,247 -0.01(-0.10%)
Jan 22, 2021 10.20 10.62 10.20 10.43 26,400 +0.11(+1.07%)
Jan 21, 2021 10.25 10.32 10.21 10.32 47,564 +0.00(+0.00%)
Jan 20, 2021 9.940 10.36 9.910 10.32 47,232 +0.30(+2.99%)
Jan 19, 2021 11.12 11.28 9.655 10.02 267,841 -1.02(-9.24%)
Jan 15, 2021 11.44 11.46 11.00 11.04 31,000 -0.11(-0.99%)
Jan 14, 2021 11.25 11.96 11.15 11.15 40,426 -0.09(-0.80%)
Jan 13, 2021 11.40 11.90 11.05 11.24 56,868 -0.10(-0.88%)
Jan 12, 2021 9.710 12.00 9.710 11.34 143,683 +1.84(+19.37%)
Jan 11, 2021 9.840 9.900 9.480 9.500 19,504 -0.46(-4.62%)
Jan 08, 2021 10.15 10.15 9.850 9.960 51,400 -0.11(-1.09%)
Jan 07, 2021 9.830 10.25 9.720 10.07 45,693 +0.24(+2.44%)
Jan 06, 2021 9.430 10.05 9.430 9.830 83,689 +0.24(+2.50%)
Jan 05, 2021 9.210 9.650 9.210 9.590 32,017 +0.33(+3.56%)
Jan 04, 2021 9.390 9.434 9.260 9.260 42,757 -0.06(-0.64%)
Dec 31, 2020 9.320 9.320 9.320 83,749 +0.03(+0.32%)
Dec 30, 2020 9.300 9.420 9.210 9.290 83,749 -0.03(-0.32%)
Dec 29, 2020 9.350 9.400 9.300 9.320 43,512 +0.02(+0.22%)
Dec 28, 2020 9.300 9.440 9.130 9.300 51,446 +0.15(+1.64%)
Dec 24, 2020 9.270 9.310 9.120 9.150 6,900 -0.12(-1.29%)
Dec 23, 2020 9.340 9.340 9.100 9.270 98,646 +0.03(+0.32%)
Dec 22, 2020 9.530 9.898 9.020 9.240 173,391 -0.10(-1.07%)
Dec 21, 2020 9.010 9.530 9.010 9.340 134,914 +0.33(+3.66%)
Dec 18, 2020 9.480 9.700 9.000 9.010 87,800 -0.51(-5.36%)
Dec 17, 2020 9.710 10.03 9.520 9.520 137,569 +0.15(+1.60%)
Dec 16, 2020 10.12 10.12 9.368 9.370 32,311 -0.68(-6.77%)
Dec 15, 2020 10.18 10.24 9.810 10.05 23,137 +0.08(+0.80%)
Dec 14, 2020 10.11 10.41 9.820 9.970 56,670 -0.16(-1.58%)
Dec 11, 2020 9.810 10.13 9.750 10.13 31,100 +0.23(+2.32%)
Dec 10, 2020 9.770 9.990 9.090 9.900 89,035 +0.11(+1.12%)
Dec 09, 2020 9.990 9.990 9.507 9.790 36,270 +0.18(+1.87%)
Dec 08, 2020 10.12 10.48 9.590 9.610 67,262 -0.69(-6.70%)
Dec 07, 2020 10.01 10.90 9.300 10.30 101,186 -0.61(-5.59%)
Dec 04, 2020 10.20 10.91 10.00 10.91 40,000 +0.73(+7.17%)
Dec 03, 2020 9.950 10.19 9.610 10.18 28,456 +0.18(+1.80%)
Dec 02, 2020 9.540 10.00 9.120 10.00 17,294 +0.50(+5.26%)
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.