Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dice Holdings (NY: DHX )

1.780 -0.050 (-2.73%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.840 1.900 1.730 1.830 181,778 -0.01(-0.54%)
Sep 30, 2024 1.800 1.840 1.720 1.840 903,967 +0.03(+1.66%)
Sep 27, 2024 1.800 1.868 1.750 1.810 165,158 +0.02(+1.12%)
Sep 26, 2024 1.710 1.800 1.670 1.790 139,442 +0.07(+4.07%)
Sep 25, 2024 1.690 1.720 1.660 1.720 72,808 +0.01(+0.58%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.