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

Dice Holdings (NY: DHX )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 2.250 2.250 2.100 2.200 226,010 -0.05(-2.22%)
Oct 30, 2017 2.350 2.350 2.200 2.250 238,507 -0.15(-6.25%)
Oct 27, 2017 2.300 2.400 2.150 2.400 191,484 +0.10(+4.35%)
Oct 26, 2017 2.300 2.300 2.212 2.300 71,461 +0.05(+2.22%)
Oct 25, 2017 2.200 2.300 2.100 2.250 149,003 +0.05(+2.27%)
Oct 24, 2017 2.300 2.300 2.200 2.200 76,653 -0.05(-2.22%)
Oct 23, 2017 2.250 2.325 2.200 2.250 190,466 +0.05(+2.27%)
Oct 20, 2017 2.250 2.250 2.200 2.200 86,766 +0.00(+0.00%)
Oct 19, 2017 2.250 2.300 2.200 2.200 110,046 -0.05(-2.22%)
Oct 18, 2017 2.350 2.350 2.250 2.250 182,116 -0.15(-6.25%)
Oct 17, 2017 2.350 2.450 2.300 2.400 92,480 +0.00(+0.00%)
Oct 16, 2017 2.550 2.550 2.250 2.400 252,602 -0.15(-5.88%)
Oct 13, 2017 2.450 2.550 2.450 2.550 205,725 +0.10(+4.08%)
Oct 12, 2017 2.500 2.550 2.450 2.450 166,375 -0.05(-2.00%)
Oct 11, 2017 2.500 2.550 2.450 2.500 152,947 +0.05(+2.04%)
Oct 10, 2017 2.500 2.650 2.450 2.450 414,319 +0.00(+0.00%)
Oct 09, 2017 2.500 2.550 2.450 2.450 196,790 -0.05(-2.00%)
Oct 06, 2017 2.450 2.550 2.450 2.500 190,166 +0.05(+2.04%)
Oct 05, 2017 2.500 2.550 2.450 2.450 229,523 +0.00(+0.00%)
Oct 04, 2017 2.550 2.550 2.450 2.450 170,972 -0.05(-2.00%)
Oct 03, 2017 2.600 2.600 2.450 2.500 517,196 -0.05(-1.96%)
Oct 02, 2017 2.600 2.650 2.500 2.550 294,715 -0.05(-1.92%)
Sep 29, 2017 2.600 2.700 2.500 2.600 340,714 +0.05(+1.96%)
Sep 28, 2017 2.500 2.600 2.350 2.550 474,199 +0.05(+2.00%)
Sep 27, 2017 2.350 2.500 2.250 2.500 288,764 +0.20(+8.70%)
Sep 26, 2017 2.300 2.400 2.250 2.300 127,729 +0.00(+0.00%)
Sep 25, 2017 2.300 2.350 2.250 2.300 174,897 -0.05(-2.13%)
Sep 22, 2017 2.300 2.350 2.200 2.350 229,133 +0.05(+2.17%)
Sep 21, 2017 2.150 2.300 2.125 2.300 230,135 +0.15(+6.98%)
Sep 20, 2017 2.100 2.150 2.050 2.150 167,685 +0.05(+2.38%)
Sep 19, 2017 2.100 2.100 2.050 2.100 301,168 +0.00(+0.00%)
Sep 18, 2017 2.100 2.100 2.050 2.100 145,988 +0.00(+0.00%)
Sep 15, 2017 2.100 2.100 2.000 2.100 981,526 +0.00(+0.00%)
Sep 14, 2017 2.050 2.100 2.050 2.100 152,254 +0.05(+2.44%)
Sep 13, 2017 2.000 2.100 1.950 2.050 239,953 +0.05(+2.50%)
Sep 12, 2017 2.050 2.050 2.000 2.000 164,911 +0.00(+0.00%)
Sep 11, 2017 2.050 2.089 1.825 2.000 457,626 -0.05(-2.44%)
Sep 08, 2017 2.150 2.193 2.050 2.050 181,824 -0.10(-4.65%)
Sep 07, 2017 2.000 2.150 1.950 2.150 289,609 +0.15(+7.50%)
Sep 06, 2017 2.000 2.000 1.950 2.000 139,768 +0.00(+0.00%)
Sep 05, 2017 2.100 2.150 1.950 2.000 277,350 -0.10(-4.76%)
Sep 01, 2017 2.000 2.150 1.950 2.100 210,638 +0.15(+7.69%)
Aug 31, 2017 1.850 2.000 1.850 1.950 195,551 +0.10(+5.41%)
Aug 30, 2017 1.850 1.925 1.850 1.850 148,712 +0.00(+0.00%)
Aug 29, 2017 2.000 2.000 1.850 1.850 164,156 -0.15(-7.50%)
Aug 28, 2017 2.000 2.000 1.900 2.000 150,983 +0.00(+0.00%)
Aug 25, 2017 1.800 2.000 1.800 2.000 193,481 +0.20(+11.11%)
Aug 24, 2017 1.800 1.850 1.750 1.800 281,767 +0.00(+0.00%)
Aug 23, 2017 1.850 1.900 1.750 1.800 168,116 -0.05(-2.70%)
Aug 22, 2017 1.950 2.000 1.750 1.850 241,590 -0.10(-5.13%)
Aug 21, 2017 1.950 2.000 1.900 1.950 156,334 -0.05(-2.50%)
Aug 18, 2017 1.900 2.000 1.825 2.000 271,438 +0.05(+2.56%)
Aug 17, 2017 1.750 2.050 1.750 1.950 417,632 +0.15(+8.33%)
Aug 16, 2017 1.950 1.950 1.750 1.800 486,675 -0.10(-5.26%)
Aug 15, 2017 2.150 2.200 1.900 1.900 329,484 -0.20(-9.52%)
Aug 14, 2017 2.100 2.250 2.100 2.100 380,183 +0.00(+0.00%)
Aug 11, 2017 2.000 2.150 1.950 2.100 334,214 +0.00(+0.00%)
Aug 10, 2017 2.250 2.300 2.100 2.100 374,064 -0.20(-8.70%)
Aug 09, 2017 2.400 2.400 2.250 2.300 239,378 -0.10(-4.17%)
Aug 08, 2017 2.300 2.450 2.250 2.400 204,571 +0.10(+4.35%)
Aug 07, 2017 2.350 2.350 2.250 2.300 160,139 +0.00(+0.00%)
Aug 04, 2017 2.300 2.400 2.300 2.300 263,467 +0.00(+0.00%)
Aug 03, 2017 2.300 2.425 2.250 2.300 348,378 +0.00(+0.00%)
Aug 02, 2017 2.250 2.350 2.200 2.300 244,656 +0.10(+4.55%)
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.