Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dlh Holdings Corp (NQ: DLHC )

11.45 +0.33 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 5.840 5.840 5.840 0 +0.19(+3.36%)
Mar 28, 2018 5.700 5.860 5.570 5.650 18,161 -0.06(-1.05%)
Mar 27, 2018 5.570 5.920 5.570 5.710 29,487 +0.12(+2.15%)
Mar 26, 2018 5.650 5.800 5.539 5.590 19,487 -0.06(-1.06%)
Mar 23, 2018 5.660 5.800 5.650 5.650 2,394 -0.22(-3.75%)
Mar 22, 2018 5.930 5.930 5.700 5.870 971 +0.01(+0.17%)
Mar 21, 2018 6.100 6.100 5.620 5.860 6,276 +0.24(+4.27%)
Mar 20, 2018 5.710 6.024 5.620 5.620 57,015 -0.15(-2.60%)
Mar 19, 2018 5.770 6.130 5.662 5.770 15,033 +0.02(+0.35%)
Mar 16, 2018 5.670 5.750 5.670 5.750 4,395 +0.06(+1.05%)
Mar 15, 2018 5.660 5.755 5.660 5.690 2,354 +0.02(+0.35%)
Mar 14, 2018 5.650 5.850 5.650 5.670 26,329 -0.04(-0.70%)
Mar 13, 2018 5.720 5.820 5.700 5.710 14,729 -0.05(-0.87%)
Mar 12, 2018 5.790 5.840 5.700 5.760 11,268 +0.03(+0.52%)
Mar 09, 2018 5.780 5.800 5.710 5.730 3,980 -0.06(-1.04%)
Mar 08, 2018 5.880 5.883 5.790 5.790 6,010 +0.01(+0.17%)
Mar 07, 2018 5.980 5.980 5.740 5.780 4,916 +0.07(+1.23%)
Mar 06, 2018 5.790 5.800 5.710 5.710 12,310 -0.13(-2.23%)
Mar 05, 2018 5.980 5.980 5.780 5.840 14,972 -0.12(-2.01%)
Mar 02, 2018 5.810 6.116 5.750 5.960 28,974 +0.17(+2.94%)
Mar 01, 2018 5.800 5.800 5.650 5.790 5,562 -0.06(-1.03%)
Feb 28, 2018 5.760 5.950 5.650 5.850 27,520 +0.10(+1.74%)
Feb 27, 2018 5.800 5.950 5.750 5.750 4,142 -0.02(-0.37%)
Feb 26, 2018 5.760 5.960 5.700 5.772 2,347 -0.01(-0.15%)
Feb 23, 2018 5.830 5.830 5.780 5.780 459 +0.02(+0.35%)
Feb 22, 2018 5.830 6.190 5.750 5.760 4,520 -0.11(-1.87%)
Feb 21, 2018 5.780 5.870 5.771 5.870 441 -0.02(-0.34%)
Feb 20, 2018 5.790 6.230 5.750 5.890 9,819 +0.11(+1.90%)
Feb 16, 2018 5.780 5.780 5.780 0 +0.03(+0.52%)
Feb 15, 2018 5.850 6.000 5.750 5.750 205,369 -0.12(-2.05%)
Feb 14, 2018 5.870 5.870 5.870 5.870 151 -0.10(-1.75%)
Feb 13, 2018 6.120 5.900 5.975 3,786 +0.07(+1.27%)
Feb 12, 2018 6.140 6.140 5.740 5.900 4,042 -0.24(-3.91%)
Feb 09, 2018 6.140 6.250 5.929 6.140 8,076 -0.01(-0.16%)
Feb 08, 2018 6.300 6.300 6.150 6.150 421 -0.13(-2.07%)
Feb 07, 2018 6.162 6.280 6.162 6.280 1,642 +0.13(+2.11%)
Feb 06, 2018 6.300 5.640 6.150 12,812 +0.15(+2.50%)
Feb 05, 2018 5.850 5.850 5.850 6.000 3,462 +0.01(+0.17%)
Feb 02, 2018 5.840 5.990 5.840 5.990 919 -0.02(-0.33%)
Feb 01, 2018 6.020 6.020 6.010 6.010 457 -0.10(-1.64%)
Jan 29, 2018 6.110 6.110 6.110 26 +0.23(+3.91%)
Jan 26, 2018 6.150 6.150 5.880 5.880 2,038 -0.03(-0.51%)
Jan 25, 2018 6.020 6.020 5.910 5.910 635 -0.14(-2.31%)
Jan 24, 2018 6.030 6.080 5.880 6.050 13,668 +0.13(+2.20%)
Jan 23, 2018 6.220 6.220 5.850 5.920 7,637 -0.31(-4.98%)
Jan 22, 2018 6.230 6.230 6.174 6.230 1,243 +0.06(+0.97%)
Jan 19, 2018 6.160 6.190 6.160 6.170 3,145 +0.04(+0.65%)
Jan 18, 2018 6.150 6.160 6.110 6.130 5,405 -0.03(-0.49%)
Jan 17, 2018 6.150 6.200 6.150 6.160 8,690 -0.01(-0.16%)
Jan 16, 2018 6.150 6.165 6.150 6.170 8,757 -0.02(-0.32%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.04(+0.65%)
Jan 11, 2018 6.190 6.190 6.150 6.150 2,598 -0.04(-0.65%)
Jan 10, 2018 6.140 6.260 6.140 6.190 7,459 -0.04(-0.64%)
Jan 09, 2018 6.150 6.230 6.140 6.230 5,235 +0.08(+1.30%)
Jan 08, 2018 6.150 6.270 6.150 6.150 8,151 +0.00(+0.00%)
Jan 05, 2018 6.270 6.270 6.128 6.150 9,141 -0.03(-0.49%)
Jan 04, 2018 6.100 6.280 6.100 6.180 2,734 +0.02(+0.32%)
Jan 03, 2018 6.190 6.290 6.150 6.160 14,970 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.