Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dice Holdings (NY: DHX )

1.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 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 (%)
Sep 24, 2024 1.640 1.740 1.630 1.710 243,715 +0.07(+4.27%)
Sep 23, 2024 1.660 1.670 1.595 1.640 345,019 -0.06(-3.53%)
Sep 20, 2024 1.680 1.720 1.640 1.700 189,761 +0.03(+1.80%)
Sep 19, 2024 1.770 1.772 1.620 1.670 83,725 -0.02(-1.18%)
Sep 18, 2024 1.660 1.755 1.600 1.690 185,187 +0.05(+3.05%)
Sep 17, 2024 1.650 1.730 1.635 1.640 89,057 -0.02(-1.20%)
Sep 16, 2024 1.620 1.660 1.580 1.660 76,760 +0.04(+2.47%)
Sep 13, 2024 1.600 1.640 1.550 1.620 534,958 +0.02(+1.25%)
Sep 12, 2024 1.630 1.630 1.570 1.600 37,173 +0.00(+0.00%)
Sep 11, 2024 1.590 1.605 1.480 1.600 122,952 +0.05(+3.23%)
Sep 10, 2024 1.610 1.610 1.520 1.550 59,491 -0.05(-3.13%)
Sep 09, 2024 1.620 1.700 1.600 1.600 51,203 -0.04(-2.44%)
Sep 06, 2024 1.670 1.680 1.570 1.640 77,238 -0.04(-2.38%)
Sep 05, 2024 1.680 1.700 1.620 1.680 74,976 -0.01(-0.59%)
Sep 04, 2024 1.720 1.730 1.650 1.690 67,232 -0.01(-0.59%)
Sep 03, 2024 1.910 1.910 1.660 1.700 79,383 -0.24(-12.37%)
Aug 30, 2024 1.890 1.980 1.810 1.940 87,906 +0.07(+3.74%)
Aug 29, 2024 1.940 1.940 1.835 1.870 70,812 -0.08(-4.10%)
Aug 28, 2024 1.880 1.950 1.770 1.950 232,701 +0.08(+4.28%)
Aug 27, 2024 1.760 1.890 1.730 1.870 95,387 +0.13(+7.47%)
Aug 26, 2024 1.670 1.800 1.670 1.740 178,480 +0.10(+6.10%)
Aug 23, 2024 1.650 1.710 1.600 1.640 159,803 -0.01(-0.61%)
Aug 22, 2024 1.560 1.650 1.450 1.650 1,089,675 +0.12(+7.84%)
Aug 21, 2024 1.590 1.640 1.530 1.530 288,481 -0.04(-2.55%)
Aug 20, 2024 1.690 1.705 1.570 1.570 232,137 -0.11(-6.55%)
Aug 19, 2024 1.770 1.800 1.630 1.680 161,305 -0.08(-4.55%)
Aug 16, 2024 1.750 1.810 1.750 1.760 88,984 +0.00(+0.00%)
Aug 15, 2024 1.780 1.860 1.740 1.760 133,191 +0.00(+0.00%)
Aug 14, 2024 1.830 1.845 1.740 1.760 73,477 -0.06(-3.30%)
Aug 13, 2024 1.850 1.900 1.820 1.820 47,481 -0.05(-2.67%)
Aug 12, 2024 2.020 2.020 1.830 1.870 88,743 -0.19(-9.22%)
Aug 09, 2024 2.060 2.090 1.990 2.060 56,601 -0.01(-0.48%)
Aug 08, 2024 1.840 2.150 1.840 2.070 177,033 +0.30(+16.95%)
Aug 07, 2024 1.870 1.870 1.750 1.770 186,998 -0.11(-5.85%)
Aug 06, 2024 1.880 1.910 1.850 1.880 120,038 +0.00(+0.00%)
Aug 05, 2024 1.880 1.920 1.820 1.880 123,225 -0.12(-6.00%)
Aug 02, 2024 2.000 2.010 1.850 2.000 134,853 -0.03(-1.48%)
Aug 01, 2024 2.120 2.120 2.000 2.030 68,441 -0.09(-4.25%)
Jul 31, 2024 2.120 2.150 2.100 2.120 62,068 +0.01(+0.47%)
Jul 30, 2024 2.110 2.140 2.100 2.110 77,156 -0.01(-0.47%)
Jul 29, 2024 2.160 2.240 2.110 2.120 102,946 -0.08(-3.64%)
Jul 26, 2024 2.170 2.220 2.100 2.200 83,696 +0.10(+4.76%)
Jul 25, 2024 2.140 2.170 2.100 2.100 60,686 -0.03(-1.41%)
Jul 24, 2024 2.150 2.180 2.095 2.130 69,482 -0.04(-1.84%)
Jul 23, 2024 2.190 2.200 2.130 2.170 27,794 -0.04(-1.81%)
Jul 22, 2024 2.280 2.300 2.200 2.210 64,297 -0.03(-1.34%)
Jul 19, 2024 2.120 2.240 2.100 2.240 107,672 +0.12(+5.66%)
Jul 18, 2024 2.150 2.230 2.100 2.120 62,660 -0.04(-1.85%)
Jul 17, 2024 2.250 2.260 2.110 2.160 83,128 -0.10(-4.42%)
Jul 16, 2024 2.120 2.260 2.110 2.260 298,500 +0.13(+6.10%)
Jul 15, 2024 2.260 2.260 2.100 2.130 102,829 -0.11(-4.91%)
Jul 12, 2024 2.320 2.320 2.180 2.240 73,487 -0.03(-1.32%)
Jul 11, 2024 2.220 2.330 2.195 2.270 103,633 +0.12(+5.58%)
Jul 10, 2024 2.160 2.210 2.150 2.150 80,330 +0.01(+0.47%)
Jul 09, 2024 2.230 2.230 2.110 2.140 75,207 -0.09(-4.04%)
Jul 08, 2024 2.270 2.270 2.205 2.230 94,809 -0.01(-0.45%)
Jul 05, 2024 2.260 2.270 2.230 2.240 119,601 -0.03(-1.32%)
Jul 03, 2024 2.280 2.300 2.250 2.270 43,153 +0.03(+1.34%)
Jul 02, 2024 2.280 2.340 2.210 2.240 148,334 -0.05(-2.18%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.