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 )

2.070 -0.080 (-3.72%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2015 7.820 7.830 7.730 7.800 163,544 -0.02(-0.26%)
Aug 28, 2015 7.560 7.845 7.540 7.820 191,944 +0.27(+3.58%)
Aug 27, 2015 7.730 7.800 7.530 7.550 294,156 -0.14(-1.82%)
Aug 26, 2015 7.580 7.730 7.460 7.690 325,340 +0.23(+3.08%)
Aug 25, 2015 7.850 7.860 7.420 7.460 357,928 -0.21(-2.74%)
Aug 24, 2015 7.820 8.110 7.670 7.670 458,937 -0.46(-5.66%)
Aug 21, 2015 7.940 8.170 7.830 8.130 404,417 +0.04(+0.49%)
Aug 20, 2015 7.970 8.150 7.931 8.090 220,995 +0.00(+0.00%)
Aug 19, 2015 8.060 8.160 7.950 8.090 236,078 -0.03(-0.37%)
Aug 18, 2015 8.270 8.290 8.050 8.120 176,042 -0.21(-2.52%)
Aug 17, 2015 8.250 8.390 8.210 8.330 125,555 +0.08(+0.97%)
Aug 14, 2015 8.220 8.370 8.110 8.250 235,200 -0.02(-0.24%)
Aug 13, 2015 8.340 8.400 8.210 8.270 206,363 -0.11(-1.31%)
Aug 12, 2015 8.370 8.460 8.290 8.380 186,441 -0.07(-0.83%)
Aug 11, 2015 8.350 8.500 8.270 8.450 246,645 +0.05(+0.60%)
Aug 10, 2015 8.220 8.510 8.130 8.400 502,373 +0.25(+3.07%)
Aug 07, 2015 8.020 8.220 8.000 8.150 181,120 +0.09(+1.12%)
Aug 06, 2015 8.000 8.100 7.980 8.060 184,577 +0.08(+1.00%)
Aug 05, 2015 7.810 8.023 7.810 7.980 170,004 +0.18(+2.31%)
Aug 04, 2015 7.780 7.825 7.716 7.800 206,386 +0.01(+0.13%)
Aug 03, 2015 7.980 7.980 7.780 7.790 277,731 -0.18(-2.26%)
Jul 31, 2015 7.920 8.010 7.870 7.970 341,152 +0.05(+0.63%)
Jul 30, 2015 8.190 8.213 7.870 7.920 525,458 -0.33(-4.00%)
Jul 29, 2015 8.420 8.440 8.140 8.250 308,787 -0.27(-3.17%)
Jul 28, 2015 8.490 8.600 8.100 8.520 243,964 -0.15(-1.73%)
Jul 27, 2015 8.650 8.760 8.500 8.670 279,540 +0.01(+0.12%)
Jul 24, 2015 8.780 8.800 8.580 8.660 230,483 -0.14(-1.59%)
Jul 23, 2015 8.920 8.930 8.770 8.800 169,464 -0.14(-1.57%)
Jul 22, 2015 8.860 8.990 8.760 8.940 224,765 +0.02(+0.22%)
Jul 21, 2015 8.940 9.015 8.870 8.920 168,322 -0.06(-0.67%)
Jul 20, 2015 9.020 9.060 8.875 8.980 317,341 -0.06(-0.66%)
Jul 17, 2015 8.980 9.110 8.980 9.040 214,459 +0.04(+0.44%)
Jul 16, 2015 8.970 9.050 8.950 9.000 185,096 +0.07(+0.78%)
Jul 15, 2015 9.110 9.110 8.880 8.930 224,812 -0.19(-2.08%)
Jul 14, 2015 9.070 9.120 9.060 9.120 111,269 +0.03(+0.33%)
Jul 13, 2015 9.110 9.110 9.010 9.090 144,272 -0.02(-0.22%)
Jul 10, 2015 9.120 9.120 9.030 9.110 159,833 +0.03(+0.33%)
Jul 09, 2015 9.060 9.120 9.040 9.080 272,627 +0.13(+1.45%)
Jul 08, 2015 8.570 8.990 8.570 8.950 474,361 +0.33(+3.83%)
Jul 07, 2015 8.480 8.630 8.420 8.620 218,301 +0.14(+1.65%)
Jul 06, 2015 8.440 8.590 8.380 8.480 274,818 -0.04(-0.47%)
Jul 02, 2015 8.570 8.520 8.520 8.520 137,900 -0.08(-0.93%)
Jul 01, 2015 8.950 9.020 8.570 8.600 483,466 -0.29(-3.26%)
Jun 30, 2015 8.800 8.920 8.760 8.890 239,992 +0.15(+1.72%)
Jun 29, 2015 8.900 9.000 8.710 8.740 167,985 -0.27(-3.00%)
Jun 26, 2015 9.070 9.100 8.960 9.010 410,869 -0.07(-0.77%)
Jun 25, 2015 8.980 9.095 8.950 9.080 207,444 +0.10(+1.11%)
Jun 24, 2015 9.120 9.120 8.920 8.980 203,898 -0.14(-1.54%)
Jun 23, 2015 8.900 9.120 8.835 9.120 340,101 +0.21(+2.36%)
Jun 22, 2015 9.120 9.120 8.880 8.910 372,350 -0.21(-2.30%)
Jun 19, 2015 9.040 9.145 8.940 9.120 318,641 +0.13(+1.45%)
Jun 18, 2015 8.870 9.000 8.800 8.990 296,493 +0.06(+0.67%)
Jun 17, 2015 9.150 9.150 8.870 8.930 250,949 -0.16(-1.76%)
Jun 16, 2015 9.150 9.190 9.020 9.090 429,211 -0.09(-0.98%)
Jun 15, 2015 9.360 9.360 8.880 9.180 587,315 +0.03(+0.33%)
Jun 12, 2015 9.130 9.190 9.060 9.150 263,519 -0.03(-0.33%)
Jun 11, 2015 9.050 9.190 9.030 9.180 674,334 +0.12(+1.32%)
Jun 10, 2015 8.900 9.070 8.770 9.060 458,139 +0.19(+2.14%)
Jun 09, 2015 8.770 8.950 8.720 8.870 227,711 +0.12(+1.37%)
Jun 08, 2015 8.710 8.845 8.710 8.750 219,645 +0.00(+0.00%)
Jun 05, 2015 8.680 8.760 8.550 8.750 205,428 +0.07(+0.81%)
Jun 04, 2015 8.770 8.870 8.637 8.680 214,308 -0.19(-2.14%)
Jun 03, 2015 8.810 8.960 8.810 8.870 282,402 +0.11(+1.26%)
Jun 02, 2015 8.480 8.800 8.480 8.760 369,861 +0.22(+2.58%)
Jun 01, 2015 8.530 8.600 8.280 8.540 522,091 +0.07(+0.83%)
May 29, 2015 8.640 8.640 8.450 8.470 844,048 -0.19(-2.19%)
May 28, 2015 8.630 8.740 8.610 8.660 293,716 +0.03(+0.35%)
May 27, 2015 8.530 8.660 8.450 8.630 385,568 +0.10(+1.17%)
May 26, 2015 8.520 8.610 8.420 8.530 361,080 -0.02(-0.23%)
May 22, 2015 8.590 8.550 8.550 8.550 255,600 -0.06(-0.70%)
May 21, 2015 8.690 8.700 8.480 8.610 655,349 -0.06(-0.69%)
May 20, 2015 8.540 8.690 8.480 8.670 845,830 +0.13(+1.52%)
May 19, 2015 8.440 8.590 8.420 8.540 622,278 +0.08(+0.95%)
May 18, 2015 8.390 8.560 8.390 8.460 429,658 +0.03(+0.36%)
May 15, 2015 8.340 8.445 8.260 8.430 474,741 +0.06(+0.72%)
May 14, 2015 8.320 8.550 8.295 8.370 502,574 +0.05(+0.60%)
May 13, 2015 8.170 8.370 8.120 8.320 499,705 +0.20(+2.46%)
May 12, 2015 8.160 8.160 7.980 8.120 216,413 -0.08(-0.98%)
May 11, 2015 8.050 8.350 8.050 8.200 295,489 +0.15(+1.86%)
May 08, 2015 8.090 8.130 8.000 8.050 195,178 +0.02(+0.25%)
May 07, 2015 7.980 8.050 7.870 8.030 351,549 +0.13(+1.65%)
May 06, 2015 7.840 7.900 7.765 7.900 465,853 +0.12(+1.54%)
May 05, 2015 7.700 7.840 7.700 7.780 495,266 -0.06(-0.77%)
May 04, 2015 7.690 7.940 7.690 7.840 1,309,409 +0.18(+2.35%)
May 01, 2015 7.590 7.720 7.530 7.660 543,458 +0.06(+0.79%)
Apr 30, 2015 7.710 7.740 7.515 7.600 734,015 -0.15(-1.94%)
Apr 29, 2015 8.620 8.620 7.500 7.750 3,609,743 -1.12(-12.63%)
Apr 28, 2015 8.660 8.905 8.650 8.870 286,904 +0.19(+2.19%)
Apr 27, 2015 8.800 8.990 8.670 8.680 224,471 -0.19(-2.14%)
Apr 24, 2015 8.930 9.000 8.850 8.870 158,218 -0.06(-0.67%)
Apr 23, 2015 8.870 9.008 8.840 8.930 191,564 +0.03(+0.34%)
Apr 22, 2015 8.850 9.010 8.800 8.900 320,091 +0.07(+0.79%)
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.