Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Dice Holdings (NY: DHX )

2.070 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 5.440 5.440 5.050 5.140 134,043 -0.20(-3.75%)
Nov 29, 2021 5.500 5.580 5.160 5.340 109,571 -0.10(-1.84%)
Nov 26, 2021 5.260 5.500 5.132 5.440 104,960 -0.01(-0.18%)
Nov 24, 2021 5.070 5.450 5.041 5.450 121,916 +0.34(+6.65%)
Nov 23, 2021 5.300 5.370 4.990 5.110 257,451 -0.19(-3.58%)
Nov 22, 2021 5.170 5.410 5.170 5.300 262,199 +0.13(+2.51%)
Nov 19, 2021 5.160 5.240 5.140 5.170 115,380 -0.04(-0.77%)
Nov 18, 2021 5.270 5.220 5.160 5.210 206,058 +0.01(+0.19%)
Nov 17, 2021 5.280 5.350 5.200 5.200 174,877 -0.14(-2.62%)
Nov 16, 2021 5.620 5.620 5.250 5.340 168,140 -0.30(-5.32%)
Nov 15, 2021 5.710 5.890 5.550 5.640 143,362 -0.04(-0.70%)
Nov 12, 2021 5.540 6.000 5.520 5.680 360,165 +0.17(+3.09%)
Nov 11, 2021 5.000 5.600 5.000 5.510 514,322 +0.57(+11.54%)
Nov 10, 2021 4.960 4.940 147,173 -0.15(-2.95%)
Nov 09, 2021 5.160 5.230 5.010 5.090 173,735 -0.11(-2.12%)
Nov 08, 2021 5.220 5.230 5.060 5.200 82,787 +0.08(+1.56%)
Nov 05, 2021 5.040 5.220 5.040 5.120 90,654 +0.11(+2.20%)
Nov 04, 2021 4.980 5.080 4.860 5.010 272,438 +0.08(+1.62%)
Nov 03, 2021 4.750 4.970 4.750 4.930 130,562 +0.17(+3.57%)
Nov 02, 2021 4.750 4.770 4.600 4.760 160,875 +0.02(+0.42%)
Nov 01, 2021 4.770 4.800 4.680 4.740 104,266 +0.04(+0.85%)
Oct 29, 2021 4.870 4.870 4.700 4.700 181,649 -0.20(-4.08%)
Oct 28, 2021 4.910 4.960 4.850 4.900 78,404 +0.05(+1.03%)
Oct 27, 2021 4.890 5.010 4.760 4.850 131,795 -0.12(-2.41%)
Oct 26, 2021 5.140 4.970 74,145 -0.15(-2.93%)
Oct 25, 2021 5.090 5.180 5.070 5.120 68,502 +0.07(+1.39%)
Oct 22, 2021 4.980 5.050 4.760 5.050 88,834 +0.10(+2.02%)
Oct 21, 2021 4.900 4.970 4.830 4.950 55,544 +0.05(+1.02%)
Oct 20, 2021 4.760 4.920 4.700 4.900 84,652 +0.11(+2.30%)
Oct 19, 2021 4.840 4.950 4.730 4.790 87,833 -0.03(-0.62%)
Oct 18, 2021 4.850 4.930 4.730 4.820 205,932 -0.12(-2.43%)
Oct 15, 2021 5.000 5.030 4.923 4.940 155,519 -0.05(-1.00%)
Oct 14, 2021 4.750 5.040 4.750 4.990 243,669 +0.29(+6.17%)
Oct 13, 2021 4.700 4.740 4.520 4.700 100,999 -0.04(-0.84%)
Oct 12, 2021 4.790 4.790 4.650 4.740 42,235 -0.03(-0.63%)
Oct 11, 2021 4.700 4.820 4.590 4.770 119,288 -0.01(-0.21%)
Oct 08, 2021 4.930 4.937 4.730 4.780 53,959 -0.09(-1.85%)
Oct 07, 2021 4.650 4.960 4.650 4.870 72,671 +0.20(+4.28%)
Oct 06, 2021 4.750 4.750 4.556 4.670 47,372 -0.10(-2.10%)
Oct 05, 2021 4.700 4.850 4.630 4.770 68,007 +0.08(+1.71%)
Oct 04, 2021 4.590 4.740 4.420 4.690 135,319 +0.06(+1.30%)
Oct 01, 2021 4.790 5.010 4.620 4.630 193,171 -0.13(-2.73%)
Sep 30, 2021 4.370 4.760 4.360 4.760 163,561 +0.40(+9.17%)
Sep 29, 2021 4.310 4.500 4.300 4.360 88,985 +0.07(+1.63%)
Sep 28, 2021 4.500 4.500 4.290 4.290 158,716 -0.25(-5.51%)
Sep 27, 2021 4.570 4.620 4.500 4.540 50,053 -0.04(-0.87%)
Sep 24, 2021 4.490 4.730 4.470 4.580 119,590 +0.07(+1.55%)
Sep 23, 2021 4.390 4.580 4.300 4.510 135,503 +0.12(+2.73%)
Sep 22, 2021 4.260 4.430 4.260 4.390 60,470 +0.13(+3.05%)
Sep 21, 2021 4.230 4.380 4.195 4.260 148,270 +0.08(+1.91%)
Sep 20, 2021 4.420 4.430 4.120 4.180 225,914 -0.28(-6.28%)
Sep 17, 2021 4.370 4.540 4.350 4.460 274,574 +0.04(+0.90%)
Sep 16, 2021 4.340 4.550 4.295 4.420 142,504 +0.07(+1.61%)
Sep 15, 2021 4.170 4.370 4.170 4.350 142,088 +0.18(+4.32%)
Sep 14, 2021 4.230 4.330 4.140 4.170 175,476 -0.10(-2.34%)
Sep 13, 2021 4.430 4.430 4.230 4.270 75,616 -0.07(-1.61%)
Sep 10, 2021 4.320 4.550 4.320 4.340 143,672 +0.02(+0.46%)
Sep 09, 2021 4.220 4.400 4.220 4.320 85,036 +0.05(+1.17%)
Sep 08, 2021 4.190 4.270 4.070 4.270 70,621 +0.08(+1.91%)
Sep 07, 2021 4.290 4.345 4.150 4.190 96,630 -0.06(-1.41%)
Sep 03, 2021 4.230 4.320 4.210 4.250 114,272 -0.02(-0.47%)
Sep 02, 2021 4.390 4.460 4.250 4.270 136,246 -0.11(-2.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.