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: 4:10 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 (%)
Aug 31, 2016 7.720 7.790 7.650 7.740 273,053 +0.06(+0.78%)
Aug 30, 2016 7.500 7.705 7.500 7.680 139,717 +0.17(+2.26%)
Aug 29, 2016 7.520 7.590 7.470 7.510 178,624 -0.03(-0.40%)
Aug 26, 2016 7.380 7.590 7.380 7.540 176,542 +0.13(+1.75%)
Aug 25, 2016 7.390 7.470 7.360 7.410 204,549 +0.01(+0.14%)
Aug 24, 2016 7.260 7.420 7.260 7.400 138,623 +0.16(+2.21%)
Aug 23, 2016 7.340 7.440 7.200 7.240 328,836 -0.04(-0.55%)
Aug 22, 2016 7.230 7.360 7.180 7.280 182,788 +0.00(+0.00%)
Aug 19, 2016 7.150 7.310 7.133 7.280 196,206 +0.11(+1.53%)
Aug 18, 2016 7.180 7.270 7.130 7.170 186,662 -0.03(-0.42%)
Aug 17, 2016 7.000 7.200 6.975 7.200 322,384 +0.17(+2.42%)
Aug 16, 2016 7.100 7.110 7.010 7.030 188,448 -0.06(-0.85%)
Aug 15, 2016 7.020 7.120 7.000 7.090 300,840 +0.03(+0.42%)
Aug 12, 2016 7.030 7.070 6.990 7.060 123,975 -0.02(-0.28%)
Aug 11, 2016 7.100 7.110 7.040 7.080 180,905 -0.02(-0.28%)
Aug 10, 2016 7.050 7.120 7.000 7.100 207,990 +0.01(+0.14%)
Aug 09, 2016 7.200 7.200 7.070 7.090 172,177 -0.11(-1.53%)
Aug 08, 2016 7.140 7.240 7.090 7.200 239,796 +0.01(+0.14%)
Aug 05, 2016 7.150 7.250 7.070 7.190 188,355 +0.12(+1.70%)
Aug 04, 2016 7.090 7.200 7.020 7.070 128,934 -0.03(-0.42%)
Aug 03, 2016 7.100 7.160 7.020 7.100 362,132 -0.04(-0.56%)
Aug 02, 2016 7.230 7.320 7.130 7.140 255,693 -0.12(-1.65%)
Aug 01, 2016 7.310 7.340 7.190 7.260 206,836 -0.03(-0.41%)
Jul 29, 2016 7.350 7.420 7.230 7.290 324,735 -0.25(-3.32%)
Jul 28, 2016 7.490 7.620 7.450 7.540 196,262 -0.03(-0.40%)
Jul 27, 2016 7.150 7.740 6.895 7.570 402,259 +0.38(+5.29%)
Jul 26, 2016 7.030 7.200 7.030 7.190 213,237 +0.20(+2.86%)
Jul 25, 2016 7.050 7.110 6.990 6.990 205,016 -0.07(-0.99%)
Jul 22, 2016 6.870 7.105 6.760 7.060 320,364 +0.23(+3.37%)
Jul 21, 2016 6.860 7.030 6.820 6.830 244,579 -0.01(-0.15%)
Jul 20, 2016 6.720 6.910 6.690 6.840 258,563 +0.12(+1.79%)
Jul 19, 2016 6.840 6.850 6.720 6.720 198,792 -0.10(-1.47%)
Jul 18, 2016 6.810 6.870 6.720 6.820 287,475 +0.04(+0.59%)
Jul 15, 2016 6.880 6.880 6.750 6.780 150,596 -0.03(-0.44%)
Jul 14, 2016 6.900 6.920 6.750 6.810 205,480 +0.01(+0.15%)
Jul 13, 2016 6.830 6.910 6.750 6.800 316,237 +0.03(+0.44%)
Jul 12, 2016 6.670 6.800 6.590 6.770 500,146 +0.19(+2.89%)
Jul 11, 2016 6.530 6.610 6.480 6.580 260,244 +0.05(+0.77%)
Jul 08, 2016 6.540 6.600 6.460 6.530 317,491 +0.11(+1.71%)
Jul 07, 2016 6.320 6.620 6.230 6.420 350,786 +0.21(+3.38%)
Jul 06, 2016 6.150 6.300 6.110 6.210 267,795 +0.03(+0.49%)
Jul 05, 2016 6.260 6.410 6.180 6.180 376,023 -0.08(-1.28%)
Jul 01, 2016 6.200 6.260 6.260 6.260 354,600 +0.03(+0.48%)
Jun 30, 2016 6.120 6.260 6.060 6.230 461,760 +0.14(+2.30%)
Jun 29, 2016 6.170 6.250 6.010 6.090 326,580 -0.05(-0.81%)
Jun 28, 2016 6.070 6.210 6.050 6.140 407,290 +0.10(+1.66%)
Jun 27, 2016 6.490 6.500 5.990 6.040 408,910 -0.49(-7.50%)
Jun 24, 2016 6.690 6.710 6.520 6.530 1,629,611 -0.45(-6.45%)
Jun 23, 2016 6.920 7.050 6.920 6.980 262,993 +0.15(+2.20%)
Jun 22, 2016 6.920 7.050 6.810 6.830 222,801 -0.04(-0.58%)
Jun 21, 2016 6.910 6.935 6.750 6.870 293,449 +0.00(+0.00%)
Jun 20, 2016 6.830 6.990 6.775 6.870 343,309 +0.16(+2.38%)
Jun 17, 2016 6.860 6.900 6.680 6.710 549,315 -0.13(-1.90%)
Jun 16, 2016 6.820 6.860 6.620 6.840 309,259 -0.05(-0.73%)
Jun 15, 2016 6.840 7.045 6.797 6.890 301,487 +0.08(+1.17%)
Jun 14, 2016 6.930 7.030 6.760 6.810 259,776 -0.14(-2.01%)
Jun 13, 2016 7.030 7.110 6.930 6.950 217,324 -0.06(-0.86%)
Jun 10, 2016 6.900 7.180 6.860 7.010 310,506 +0.03(+0.43%)
Jun 09, 2016 7.110 7.170 6.980 6.980 226,910 -0.18(-2.51%)
Jun 08, 2016 7.190 7.225 7.120 7.160 260,207 +0.00(+0.00%)
Jun 07, 2016 7.120 7.235 7.120 7.160 170,303 -0.04(-0.56%)
Jun 06, 2016 6.950 7.250 6.950 7.200 235,482 +0.20(+2.86%)
Jun 03, 2016 7.120 7.140 6.970 7.000 361,237 -0.11(-1.55%)
Jun 02, 2016 7.130 7.190 7.035 7.110 337,043 -0.02(-0.28%)
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.