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, 2023 3.760 3.830 3.680 3.770 94,600 +0.00(+0.00%)
Aug 30, 2023 3.550 3.800 3.550 3.770 56,160 +0.21(+5.90%)
Aug 29, 2023 3.530 3.570 3.425 3.560 53,122 +0.04(+1.14%)
Aug 28, 2023 3.500 3.570 3.500 3.520 21,487 +0.02(+0.57%)
Aug 25, 2023 3.570 3.619 3.450 3.500 53,478 -0.07(-1.96%)
Aug 24, 2023 3.670 3.690 3.500 3.570 56,749 -0.10(-2.72%)
Aug 23, 2023 3.730 3.730 3.650 3.670 30,497 -0.03(-0.81%)
Aug 22, 2023 3.690 3.775 3.670 3.700 73,225 +0.04(+1.09%)
Aug 21, 2023 3.820 3.840 3.650 3.660 45,279 -0.14(-3.68%)
Aug 18, 2023 3.800 3.900 3.780 3.800 39,237 -0.06(-1.55%)
Aug 17, 2023 3.920 3.990 3.830 3.860 60,680 -0.05(-1.28%)
Aug 16, 2023 3.850 3.980 3.850 3.910 108,089 +0.06(+1.56%)
Aug 15, 2023 3.750 3.930 3.730 3.850 100,026 +0.11(+2.94%)
Aug 14, 2023 3.820 3.840 3.650 3.740 61,218 -0.10(-2.60%)
Aug 11, 2023 3.960 3.960 3.830 3.840 70,821 -0.13(-3.27%)
Aug 10, 2023 4.140 4.160 3.960 3.970 85,998 -0.11(-2.70%)
Aug 09, 2023 4.030 4.100 3.930 4.080 84,083 +0.07(+1.75%)
Aug 08, 2023 4.160 4.180 3.990 4.010 68,501 -0.19(-4.52%)
Aug 07, 2023 4.010 4.220 3.960 4.200 205,724 +0.19(+4.74%)
Aug 04, 2023 3.920 4.080 3.890 4.010 70,349 +0.09(+2.30%)
Aug 03, 2023 3.860 4.045 3.735 3.920 93,780 +0.03(+0.77%)
Aug 02, 2023 3.850 3.910 3.780 3.890 280,664 +0.04(+1.04%)
Aug 01, 2023 3.750 3.850 3.670 3.850 79,596 +0.08(+2.12%)
Jul 31, 2023 3.720 3.770 3.720 3.770 50,080 +0.05(+1.34%)
Jul 28, 2023 3.680 3.770 3.680 3.720 71,737 +0.09(+2.48%)
Jul 27, 2023 3.710 3.710 3.585 3.630 56,484 -0.03(-0.82%)
Jul 26, 2023 3.580 3.720 3.580 3.660 58,699 +0.10(+2.81%)
Jul 25, 2023 3.480 3.580 3.440 3.560 65,094 +0.07(+2.01%)
Jul 24, 2023 3.540 3.590 3.420 3.490 70,084 -0.09(-2.51%)
Jul 21, 2023 3.840 3.840 3.560 3.580 94,285 -0.23(-6.04%)
Jul 20, 2023 3.760 3.820 3.655 3.810 73,382 +0.04(+1.06%)
Jul 19, 2023 3.640 3.815 3.640 3.770 68,449 +0.15(+4.14%)
Jul 18, 2023 3.560 3.680 3.550 3.620 52,106 +0.06(+1.69%)
Jul 17, 2023 3.670 3.730 3.550 3.560 60,461 -0.13(-3.52%)
Jul 14, 2023 3.730 3.730 3.610 3.690 98,373 -0.02(-0.54%)
Jul 13, 2023 3.680 3.750 3.630 3.710 47,092 +0.05(+1.37%)
Jul 12, 2023 3.700 3.730 3.640 3.660 87,335 +0.06(+1.67%)
Jul 11, 2023 3.600 3.700 3.570 3.600 92,269 +0.02(+0.56%)
Jul 10, 2023 3.620 3.635 3.540 3.580 51,261 -0.07(-1.92%)
Jul 07, 2023 3.550 3.690 3.550 3.650 236,402 +0.12(+3.40%)
Jul 06, 2023 3.600 3.639 3.430 3.530 62,733 -0.13(-3.55%)
Jul 05, 2023 3.800 3.800 3.580 3.660 72,750 -0.14(-3.68%)
Jul 03, 2023 3.760 3.870 3.750 3.800 47,792 -0.03(-0.78%)
Jun 30, 2023 3.950 3.950 3.800 3.830 81,386 -0.08(-2.05%)
Jun 29, 2023 3.820 3.950 3.800 3.910 58,908 +0.09(+2.36%)
Jun 28, 2023 3.850 3.960 3.750 3.820 93,431 -0.01(-0.26%)
Jun 27, 2023 3.920 3.940 3.810 3.830 61,147 -0.07(-1.79%)
Jun 26, 2023 4.020 4.080 3.880 3.900 66,777 -0.16(-3.94%)
Jun 23, 2023 3.900 4.150 3.890 4.060 1,714,285 +0.08(+2.01%)
Jun 22, 2023 3.960 4.000 3.900 3.980 54,925 +0.02(+0.51%)
Jun 21, 2023 3.920 4.020 3.910 3.960 81,366 +0.03(+0.76%)
Jun 20, 2023 4.000 4.060 3.850 3.930 63,616 -0.09(-2.24%)
Jun 16, 2023 4.140 4.190 3.960 4.020 350,707 -0.05(-1.23%)
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.