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

- Apartments

Recent Quotes

My Watchlist

Indicators

Dice Holdings (NY: DHX )

2.480 +0.120 (+5.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	2.330	2.500	2.330	2.480	163,510	+0.12(+5.08%)
Apr 18, 2024	2.300	2.400	2.280	2.360	194,620	+0.06(+2.61%)
Apr 17, 2024	2.270	2.335	2.210	2.300	128,457	+0.05(+2.22%)
Apr 16, 2024	2.180	2.260	2.075	2.250	304,740	+0.06(+2.74%)
Apr 15, 2024	2.250	2.330	2.170	2.190	428,063	-0.08(-3.52%)
Apr 12, 2024	2.370	2.370	2.230	2.270	184,777	-0.14(-5.81%)
Apr 11, 2024	2.250	2.420	2.213	2.410	198,082	+0.16(+7.11%)
Apr 10, 2024	2.330	2.330	2.170	2.250	250,306	-0.12(-5.06%)
Apr 09, 2024	2.340	2.400	2.320	2.370	186,540	+0.02(+0.85%)
Apr 08, 2024	2.420	2.420	2.330	2.350	263,278	-0.04(-1.67%)
Apr 05, 2024	2.510	2.520	2.365	2.390	227,247	-0.10(-4.02%)
Apr 04, 2024	2.680	2.680	2.440	2.490	168,090	-0.15(-5.68%)
Apr 03, 2024	2.650	2.730	2.550	2.640	173,992	-0.01(-0.38%)
Apr 02, 2024	2.530	2.675	2.520	2.650	1,216,804	+0.12(+4.74%)
Apr 01, 2024	2.600	2.650	2.525	2.530	168,791	-0.02(-0.78%)
Mar 28, 2024	2.600	2.630	2.540	2.550	107,722	-0.05(-1.92%)
Mar 27, 2024	2.600	2.680	2.570	2.600	73,357	+0.02(+0.78%)
Mar 26, 2024	2.750	2.790	2.570	2.580	152,889	-0.12(-4.44%)
Mar 25, 2024	2.590	2.710	2.540	2.700	254,265	+0.12(+4.65%)
Mar 22, 2024	2.560	2.590	2.510	2.580	210,983	+0.02(+0.78%)
Mar 21, 2024	2.600	2.600	2.540	2.560	190,339	-0.01(-0.39%)
Mar 20, 2024	2.430	2.570	2.430	2.570	395,471	+0.10(+4.05%)
Mar 19, 2024	2.520	2.520	2.430	2.470	187,177	-0.05(-1.98%)
Mar 18, 2024	2.650	2.720	2.520	2.520	377,045	-0.09(-3.45%)
Mar 15, 2024	2.430	2.610	2.430	2.610	466,471	+0.16(+6.53%)
Mar 14, 2024	2.570	2.570	2.320	2.450	232,183	-0.08(-3.16%)
Mar 13, 2024	2.550	2.637	2.520	2.530	142,606	-0.02(-0.78%)
Mar 12, 2024	2.730	2.730	2.550	2.550	185,698	-0.15(-5.56%)
Mar 11, 2024	2.700	2.780	2.650	2.700	150,053	-0.03(-1.10%)
Mar 08, 2024	2.880	2.943	2.710	2.730	224,615	-0.14(-4.88%)
Mar 07, 2024	2.710	2.900	2.661	2.870	406,086	+0.22(+8.30%)
Mar 06, 2024	2.570	2.700	2.530	2.650	206,405	+0.13(+5.16%)
Mar 05, 2024	2.570	2.620	2.470	2.520	136,913	-0.07(-2.70%)
Mar 04, 2024	2.750	2.810	2.580	2.590	252,231	-0.16(-5.82%)
Mar 01, 2024	2.880	2.970	2.710	2.750	218,165	-0.08(-2.83%)
Feb 29, 2024	2.890	2.980	2.780	2.830	202,098	+0.03(+1.07%)
Feb 28, 2024	2.820	2.890	2.610	2.800	242,702	-0.05(-1.75%)
Feb 27, 2024	2.700	2.955	2.700	2.850	364,131	+0.20(+7.55%)
Feb 26, 2024	2.410	2.750	2.410	2.650	336,968	+0.27(+11.34%)
Feb 23, 2024	2.420	2.420	2.310	2.380	300,209	-0.04(-1.65%)
Feb 22, 2024	2.510	2.530	2.350	2.420	257,898	-0.11(-4.35%)
Feb 21, 2024	2.570	2.594	2.510	2.530	167,175	-0.02(-0.78%)
Feb 20, 2024	2.580	2.660	2.550	2.550	304,491	+0.00(+0.00%)
Feb 16, 2024	2.730	2.730	2.550	2.550	190,921	-0.17(-6.25%)
Feb 15, 2024	2.780	2.810	2.610	2.720	238,185	+0.01(+0.37%)
Feb 14, 2024	2.460	2.710	2.415	2.710	261,777	+0.29(+11.98%)
Feb 13, 2024	2.540	2.660	2.380	2.420	264,171	-0.24(-9.02%)
Feb 12, 2024	2.720	2.800	2.660	2.660	353,026	-0.01(-0.37%)
Feb 09, 2024	2.500	2.690	2.500	2.670	268,130	+0.26(+10.79%)
Feb 08, 2024	2.210	2.540	2.200	2.410	249,191	+0.29(+13.68%)
Feb 07, 2024	2.090	2.130	2.070	2.120	140,513	+0.01(+0.47%)
Feb 06, 2024	2.050	2.120	2.050	2.110	101,389	+0.05(+2.43%)
Feb 05, 2024	2.050	2.120	2.030	2.060	126,649	-0.04(-1.90%)
Feb 02, 2024	2.120	2.150	2.000	2.100	154,277	-0.04(-1.87%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dice Holdings (NY: DHX )

Historical Prices