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, 2018 2.150 2.150 2.150 0 -0.10(-4.44%)
Aug 30, 2018 2.200 2.250 2.150 2.250 174,125 +0.05(+2.27%)
Aug 29, 2018 2.350 2.350 2.200 2.200 892,549 -0.15(-6.38%)
Aug 28, 2018 2.350 2.400 2.300 2.350 120,561 +0.05(+2.17%)
Aug 27, 2018 2.300 2.400 2.300 2.300 450,079 +0.05(+2.22%)
Aug 24, 2018 2.250 2.350 2.250 2.250 396,900 +0.05(+2.27%)
Aug 23, 2018 2.200 2.350 2.200 2.200 935,719 +0.20(+10.00%)
Aug 22, 2018 2.000 2.050 1.950 2.000 217,404 +0.00(+0.00%)
Aug 21, 2018 2.050 2.050 2.000 2.000 348,900 -0.05(-2.44%)
Aug 20, 2018 2.100 2.150 2.000 2.050 118,514 -0.05(-2.38%)
Aug 17, 2018 2.050 2.100 2.050 2.100 56,300 +0.05(+2.44%)
Aug 16, 2018 2.050 2.100 2.000 2.050 78,608 +0.00(+0.00%)
Aug 15, 2018 2.000 2.050 1.950 2.050 126,481 +0.05(+2.50%)
Aug 14, 2018 2.050 2.050 1.950 2.000 342,190 +0.00(+0.00%)
Aug 13, 2018 2.050 2.075 2.000 2.000 216,276 -0.10(-4.76%)
Aug 10, 2018 2.050 2.100 2.050 2.100 121,900 +0.05(+2.44%)
Aug 09, 2018 2.050 2.100 2.000 2.050 141,301 +0.00(+0.00%)
Aug 08, 2018 2.100 2.150 2.050 2.050 217,987 -0.10(-4.65%)
Aug 07, 2018 2.050 2.150 2.000 2.150 292,514 +0.10(+4.88%)
Aug 06, 2018 2.050 2.100 2.000 2.050 176,182 +0.00(+0.00%)
Aug 03, 2018 2.150 2.150 2.050 2.050 453,500 -0.10(-4.65%)
Aug 02, 2018 2.100 2.150 2.050 2.150 178,664 +0.00(+0.00%)
Aug 01, 2018 2.100 2.150 2.050 2.150 328,885 +0.05(+2.38%)
Jul 31, 2018 2.050 2.200 2.050 2.100 286,182 +0.05(+2.44%)
Jul 30, 2018 2.050 2.100 2.050 2.050 207,283 +0.00(+0.00%)
Jul 27, 2018 2.100 2.100 2.050 2.050 136,900 -0.05(-2.38%)
Jul 26, 2018 2.050 2.100 2.050 2.100 121,795 +0.05(+2.44%)
Jul 25, 2018 2.100 2.148 2.050 2.050 268,019 -0.05(-2.38%)
Jul 24, 2018 2.150 2.150 2.100 2.100 166,571 -0.05(-2.33%)
Jul 23, 2018 2.200 2.200 2.100 2.150 319,807 +0.00(+0.00%)
Jul 20, 2018 2.150 2.250 2.150 2.150 119,202 -0.05(-2.27%)
Jul 19, 2018 2.150 2.200 2.100 2.200 176,581 +0.05(+2.33%)
Jul 18, 2018 2.150 2.200 2.100 2.150 401,254 +0.00(+0.00%)
Jul 17, 2018 2.150 2.200 2.150 2.150 219,142 +0.00(+0.00%)
Jul 16, 2018 2.150 2.200 2.150 2.150 484,586 +0.00(+0.00%)
Jul 13, 2018 2.150 2.200 2.150 2.150 122,340 +0.00(+0.00%)
Jul 12, 2018 2.200 2.225 2.150 2.150 257,748 -0.05(-2.27%)
Jul 11, 2018 2.250 2.275 2.200 2.200 177,964 -0.05(-2.22%)
Jul 10, 2018 2.300 2.350 2.250 2.250 251,767 -0.05(-2.17%)
Jul 09, 2018 2.300 2.350 2.250 2.300 531,322 +0.00(+0.00%)
Jul 06, 2018 2.400 2.425 2.300 2.300 251,052 -0.10(-4.17%)
Jul 05, 2018 2.350 2.400 2.300 2.400 254,076 +0.05(+2.13%)
Jul 03, 2018 2.350 2.350 2.350 0 +0.05(+2.17%)
Jul 02, 2018 2.350 2.450 2.300 2.300 352,283 -0.05(-2.13%)
Jun 29, 2018 2.300 2.400 2.225 2.350 708,490 +0.05(+2.17%)
Jun 28, 2018 2.300 2.400 2.300 2.300 231,604 -0.05(-2.13%)
Jun 27, 2018 2.450 2.500 2.300 2.350 535,425 -0.10(-4.08%)
Jun 26, 2018 2.450 2.500 2.425 2.450 483,927 +0.05(+2.08%)
Jun 25, 2018 2.400 2.450 2.350 2.400 954,504 -0.05(-2.04%)
Jun 22, 2018 2.550 2.600 2.350 2.450 6,399,001 -0.10(-3.92%)
Jun 21, 2018 2.750 2.750 2.550 2.550 622,528 -0.15(-5.56%)
Jun 20, 2018 2.800 2.850 2.700 2.700 594,229 -0.10(-3.57%)
Jun 19, 2018 2.850 2.850 2.750 2.800 688,215 -0.05(-1.75%)
Jun 18, 2018 2.700 2.850 2.550 2.850 793,769 +0.15(+5.56%)
Jun 15, 2018 2.750 2.700 2.700 596,098 +0.00(+0.00%)
Jun 14, 2018 2.650 2.750 2.550 2.700 851,121 +0.05(+1.89%)
Jun 13, 2018 2.700 2.750 2.550 2.650 557,928 -0.05(-1.85%)
Jun 12, 2018 2.650 2.800 2.650 2.700 432,430 +0.05(+1.89%)
Jun 11, 2018 2.550 2.650 2.550 2.650 671,993 +0.10(+3.92%)
Jun 08, 2018 2.700 2.800 2.550 2.550 472,065 -0.15(-5.56%)
Jun 07, 2018 2.750 2.800 2.700 2.700 399,142 -0.10(-3.57%)
Jun 06, 2018 2.750 2.800 851,076 -0.15(-5.08%)
Jun 05, 2018 3.000 3.100 2.900 2.950 712,360 -0.05(-1.67%)
Jun 04, 2018 3.100 3.150 2.950 3.000 784,349 -0.10(-3.23%)
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.