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 )

2.450 -0.030 (-1.21%)
Official Closing Price Updated: 7:00 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 (%)
Apr 28, 2017 3.800 3.950 3.750 3.850 403,534 +0.05(+1.32%)
Apr 27, 2017 3.900 3.950 3.800 3.800 412,492 -0.05(-1.30%)
Apr 26, 2017 3.800 3.900 3.800 3.850 291,609 +0.05(+1.32%)
Apr 25, 2017 3.650 3.850 3.650 3.800 482,086 +0.10(+2.70%)
Apr 24, 2017 3.600 3.700 3.600 3.700 514,845 +0.10(+2.78%)
Apr 21, 2017 3.900 3.925 3.600 3.600 722,347 -0.30(-7.69%)
Apr 20, 2017 4.000 4.025 3.850 3.900 238,909 -0.10(-2.50%)
Apr 19, 2017 4.000 4.050 3.950 4.000 386,171 +0.00(+0.00%)
Apr 18, 2017 4.000 4.050 3.950 4.000 355,703 +0.00(+0.00%)
Apr 17, 2017 4.050 4.100 3.950 4.000 240,940 -0.10(-2.44%)
Apr 13, 2017 4.000 4.100 3.950 4.100 414,639 +0.15(+3.80%)
Apr 12, 2017 4.600 4.600 3.950 3.950 844,214 -0.75(-15.96%)
Apr 11, 2017 4.450 4.700 4.428 4.700 198,253 +0.30(+6.82%)
Apr 10, 2017 4.550 4.650 4.400 4.400 195,081 -0.10(-2.22%)
Apr 07, 2017 4.250 4.650 4.250 4.500 234,287 +0.25(+5.88%)
Apr 06, 2017 4.400 4.450 4.150 4.250 487,865 -0.15(-3.41%)
Apr 05, 2017 4.100 4.575 4.050 4.400 414,852 +0.35(+8.64%)
Apr 04, 2017 4.050 4.100 3.950 4.050 355,140 +0.00(+0.00%)
Apr 03, 2017 3.950 4.200 3.900 4.050 453,205 +0.10(+2.53%)
Mar 31, 2017 4.200 4.200 3.900 3.950 455,344 -0.20(-4.82%)
Mar 30, 2017 4.350 4.450 4.100 4.150 429,047 -0.15(-3.49%)
Mar 29, 2017 3.950 4.350 3.950 4.300 453,914 +0.35(+8.86%)
Mar 28, 2017 3.950 4.050 3.925 3.950 315,464 -0.04(-1.00%)
Mar 27, 2017 4.100 4.350 3.950 3.990 607,186 -0.26(-6.12%)
Mar 24, 2017 4.200 4.300 4.050 4.250 531,571 +0.10(+2.41%)
Mar 23, 2017 4.250 4.350 4.150 4.150 294,163 -0.10(-2.35%)
Mar 22, 2017 4.250 4.350 4.150 4.250 279,979 -0.05(-1.16%)
Mar 21, 2017 4.450 4.500 4.200 4.300 310,744 -0.15(-3.37%)
Mar 20, 2017 4.600 4.700 4.200 4.450 601,625 -0.10(-2.20%)
Mar 17, 2017 4.750 4.750 4.500 4.550 1,312,548 -0.10(-2.15%)
Mar 16, 2017 4.550 4.750 4.550 4.650 424,673 +0.15(+3.33%)
Mar 15, 2017 4.650 4.700 4.450 4.500 325,809 -0.15(-3.23%)
Mar 14, 2017 4.550 4.650 4.450 4.650 138,430 +0.10(+2.20%)
Mar 13, 2017 4.600 4.650 4.475 4.550 219,145 -0.05(-1.09%)
Mar 10, 2017 4.650 4.750 4.500 4.600 234,459 +0.00(+0.00%)
Mar 09, 2017 4.400 4.650 4.350 4.600 213,698 +0.15(+3.37%)
Mar 08, 2017 4.600 4.600 4.450 4.450 181,538 -0.15(-3.26%)
Mar 07, 2017 4.500 4.750 4.450 4.600 173,422 +0.00(+0.00%)
Mar 06, 2017 5.050 5.100 4.550 4.600 326,621 -0.50(-9.80%)
Mar 03, 2017 5.050 5.200 5.000 5.100 257,198 +0.05(+0.99%)
Mar 02, 2017 5.100 5.100 5.000 5.050 84,225 -0.05(-0.98%)
Mar 01, 2017 5.100 5.200 4.950 5.100 242,730 +0.15(+3.03%)
Feb 28, 2017 5.000 5.025 4.900 4.950 172,323 -0.05(-1.00%)
Feb 27, 2017 4.950 5.050 4.950 5.000 204,202 +0.05(+1.01%)
Feb 24, 2017 4.900 5.050 4.875 4.950 318,037 -0.05(-1.00%)
Feb 23, 2017 5.450 5.450 4.950 5.000 184,588 -0.45(-8.26%)
Feb 22, 2017 5.400 5.450 5.300 5.450 160,877 +0.05(+0.93%)
Feb 21, 2017 5.400 5.450 5.250 5.400 199,912 +0.00(+0.00%)
Feb 17, 2017 5.400 5.400 5.400 0 +0.20(+3.85%)
Feb 16, 2017 5.200 5.300 5.100 5.200 154,579 +0.00(+0.00%)
Feb 15, 2017 5.000 5.200 4.900 5.200 199,418 +0.15(+2.97%)
Feb 14, 2017 4.750 5.150 4.750 5.050 215,242 +0.30(+6.32%)
Feb 13, 2017 4.800 4.904 4.600 4.750 311,088 -0.10(-2.06%)
Feb 10, 2017 5.100 5.200 4.800 4.850 194,043 -0.35(-6.73%)
Feb 09, 2017 5.400 5.450 5.100 5.200 291,955 -0.15(-2.80%)
Feb 08, 2017 5.350 5.350 5.100 5.350 187,723 +0.00(+0.00%)
Feb 07, 2017 5.800 5.900 5.300 5.350 312,228 -0.05(-0.93%)
Feb 06, 2017 5.650 5.650 5.200 5.400 230,299 -0.25(-4.42%)
Feb 03, 2017 5.600 5.700 5.500 5.650 122,190 +0.15(+2.73%)
Feb 02, 2017 5.600 5.650 5.450 5.500 102,845 -0.10(-1.79%)
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.