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 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2019 3.690 3.710 3.600 3.630 262,300 -0.05(-1.36%)
Aug 29, 2019 3.710 3.790 3.660 3.680 248,820 +0.01(+0.27%)
Aug 28, 2019 3.630 3.670 3.550 3.670 318,962 +0.04(+1.10%)
Aug 27, 2019 3.710 3.730 3.560 3.630 269,172 -0.07(-1.89%)
Aug 26, 2019 3.670 3.700 3.620 3.700 562,430 +0.06(+1.65%)
Aug 23, 2019 3.600 3.740 3.560 3.640 285,200 +0.00(+0.00%)
Aug 22, 2019 3.560 3.640 3.560 3.640 234,536 +0.07(+1.96%)
Aug 21, 2019 3.490 3.580 3.444 3.570 311,551 +0.07(+2.00%)
Aug 20, 2019 3.500 3.570 3.480 3.500 639,143 +0.00(+0.00%)
Aug 19, 2019 3.390 3.550 3.390 3.500 324,760 +0.15(+4.48%)
Aug 16, 2019 3.120 3.380 3.120 3.350 352,000 +0.24(+7.72%)
Aug 15, 2019 3.190 3.220 3.080 3.110 275,172 -0.08(-2.51%)
Aug 14, 2019 3.250 3.300 3.140 3.190 1,161,383 -0.11(-3.33%)
Aug 13, 2019 3.320 3.410 3.295 3.300 849,110 -0.05(-1.49%)
Aug 12, 2019 3.410 3.430 3.330 3.350 167,053 -0.06(-1.76%)
Aug 09, 2019 3.440 3.500 3.350 3.410 201,000 -0.05(-1.45%)
Aug 08, 2019 3.400 3.530 3.370 3.460 294,776 +0.11(+3.28%)
Aug 07, 2019 3.370 3.420 3.275 3.350 389,136 -0.05(-1.47%)
Aug 06, 2019 3.440 3.578 3.370 3.400 452,141 -0.01(-0.29%)
Aug 05, 2019 3.480 3.530 3.330 3.410 581,007 -0.06(-1.73%)
Aug 02, 2019 3.630 3.690 3.450 3.470 482,700 -0.25(-6.72%)
Aug 01, 2019 3.700 3.860 3.700 3.720 229,801 +0.04(+1.09%)
Jul 31, 2019 3.650 3.770 3.650 3.680 226,002 +0.03(+0.82%)
Jul 30, 2019 3.540 3.670 3.440 3.650 245,197 +0.11(+3.11%)
Jul 29, 2019 3.530 3.550 3.480 3.540 222,055 +0.01(+0.28%)
Jul 26, 2019 3.520 3.605 3.520 3.530 89,800 +0.03(+0.86%)
Jul 25, 2019 3.560 3.609 3.490 3.500 359,224 -0.05(-1.41%)
Jul 24, 2019 3.500 3.560 3.450 3.550 367,457 +0.05(+1.43%)
Jul 23, 2019 3.500 3.540 3.450 3.500 255,244 +0.02(+0.57%)
Jul 22, 2019 3.510 3.530 3.440 3.480 271,279 -0.02(-0.57%)
Jul 19, 2019 3.540 3.620 3.480 3.500 227,100 -0.05(-1.41%)
Jul 18, 2019 3.680 3.700 3.510 3.550 353,245 -0.13(-3.53%)
Jul 17, 2019 3.910 3.950 3.660 3.680 697,903 -0.25(-6.36%)
Jul 16, 2019 3.950 4.060 3.930 3.930 264,474 -0.02(-0.51%)
Jul 15, 2019 3.840 3.980 3.840 3.950 546,177 +0.10(+2.60%)
Jul 12, 2019 3.790 3.890 3.770 3.850 469,000 +0.03(+0.79%)
Jul 11, 2019 3.900 3.900 3.670 3.820 738,352 -0.08(-2.05%)
Jul 10, 2019 3.830 3.900 3.790 3.900 322,529 +0.06(+1.56%)
Jul 09, 2019 3.920 3.933 3.720 3.840 384,557 -0.10(-2.54%)
Jul 08, 2019 3.990 4.005 3.900 3.940 393,320 -0.05(-1.25%)
Jul 05, 2019 3.950 4.010 3.920 3.990 466,300 +0.05(+1.27%)
Jul 03, 2019 3.910 3.980 3.910 3.940 271,800 +0.03(+0.77%)
Jul 02, 2019 3.830 3.966 3.820 3.910 860,602 +0.08(+2.09%)
Jul 01, 2019 3.650 3.840 3.640 3.830 1,029,025 +0.26(+7.28%)
Jun 28, 2019 3.890 3.905 3.570 3.570 8,758,300 -0.30(-7.75%)
Jun 27, 2019 3.890 3.990 3.860 3.870 840,579 +0.00(+0.00%)
Jun 26, 2019 3.990 4.045 3.850 3.870 428,197 -0.11(-2.76%)
Jun 25, 2019 4.050 4.120 3.920 3.980 213,563 -0.08(-1.97%)
Jun 24, 2019 4.110 4.210 4.055 4.060 320,090 -0.08(-1.93%)
Jun 21, 2019 4.110 4.210 4.070 4.140 313,100 +0.03(+0.73%)
Jun 20, 2019 4.250 4.280 4.110 4.110 329,862 -0.09(-2.14%)
Jun 19, 2019 4.160 4.360 4.115 4.200 515,641 +0.05(+1.20%)
Jun 18, 2019 4.000 4.160 4.000 4.150 446,611 +0.16(+4.01%)
Jun 17, 2019 4.020 4.040 3.960 3.990 334,137 -0.04(-0.99%)
Jun 14, 2019 4.040 4.100 3.870 4.030 351,600 +0.01(+0.25%)
Jun 13, 2019 3.880 4.050 3.875 4.020 446,069 +0.14(+3.61%)
Jun 12, 2019 3.770 3.900 3.770 3.880 354,238 +0.11(+2.92%)
Jun 11, 2019 3.620 3.835 3.606 3.770 499,983 +0.14(+3.86%)
Jun 10, 2019 3.560 3.790 3.560 3.630 385,394 +0.07(+1.97%)
Jun 07, 2019 3.500 3.600 3.490 3.560 279,200 +0.06(+1.71%)
Jun 06, 2019 3.410 3.520 3.360 3.500 430,587 +0.11(+3.24%)
Jun 05, 2019 3.410 3.497 3.370 3.390 241,147 -0.02(-0.59%)
Jun 04, 2019 3.320 3.440 3.320 3.410 361,078 +0.08(+2.40%)
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.