Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2017 5.550 5.750 5.500 5.700 216,836 +0.15(+2.70%)
Jan 30, 2017 5.600 5.600 5.423 5.550 138,700 -0.10(-1.77%)
Jan 27, 2017 5.850 6.050 5.575 5.650 174,780 -0.25(-4.24%)
Jan 26, 2017 6.050 6.050 5.800 5.900 64,561 -0.10(-1.67%)
Jan 25, 2017 5.850 6.100 5.750 6.000 99,736 +0.25(+4.35%)
Jan 24, 2017 5.700 5.850 5.300 5.750 301,651 +0.05(+0.88%)
Jan 23, 2017 5.800 5.900 5.600 5.700 152,359 -0.05(-0.87%)
Jan 20, 2017 5.600 5.900 5.600 5.750 194,775 +0.15(+2.68%)
Jan 19, 2017 5.950 5.950 5.600 5.600 154,153 -0.30(-5.08%)
Jan 18, 2017 6.200 6.200 5.750 5.900 186,705 -0.25(-4.07%)
Jan 17, 2017 5.800 6.300 5.800 6.150 231,672 +0.30(+5.13%)
Jan 13, 2017 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 12, 2017 6.000 6.050 5.750 5.850 102,658 -0.15(-2.50%)
Jan 11, 2017 6.000 6.025 5.900 6.000 167,191 +0.00(+0.00%)
Jan 10, 2017 6.100 6.200 5.950 6.000 182,478 -0.05(-0.83%)
Jan 09, 2017 6.100 6.150 5.900 6.050 161,260 +0.05(+0.83%)
Jan 06, 2017 6.150 6.175 5.850 6.000 239,240 -0.15(-2.44%)
Jan 05, 2017 6.450 6.450 6.100 6.150 146,307 -0.30(-4.65%)
Jan 04, 2017 6.300 6.500 6.150 6.450 197,051 +0.20(+3.20%)
Jan 03, 2017 6.350 6.350 6.050 6.250 143,224 +0.00(+0.00%)
Dec 30, 2016 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 29, 2016 6.300 6.400 6.200 6.400 84,259 +0.10(+1.59%)
Dec 28, 2016 6.500 6.500 6.200 6.300 76,272 -0.15(-2.33%)
Dec 27, 2016 6.200 6.450 6.150 6.450 102,976 +0.20(+3.20%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.05(-0.79%)
Dec 22, 2016 6.650 6.700 6.250 6.300 105,254 -0.35(-5.26%)
Dec 21, 2016 6.450 6.750 6.350 6.650 180,844 +0.25(+3.91%)
Dec 20, 2016 6.650 6.650 6.350 6.400 167,209 -0.15(-2.29%)
Dec 19, 2016 6.450 6.750 6.450 6.550 170,969 +0.05(+0.77%)
Dec 16, 2016 6.650 6.750 6.350 6.500 795,408 -0.20(-2.99%)
Dec 15, 2016 6.300 6.700 6.300 6.700 233,593 +0.35(+5.51%)
Dec 14, 2016 6.500 6.550 6.250 6.350 236,081 -0.15(-2.31%)
Dec 13, 2016 6.350 6.800 6.350 6.500 450,580 +0.20(+3.17%)
Dec 12, 2016 6.250 6.400 6.112 6.300 414,506 +0.05(+0.80%)
Dec 09, 2016 6.200 6.425 6.050 6.250 391,365 +0.05(+0.81%)
Dec 08, 2016 6.150 6.350 6.100 6.200 464,096 +0.10(+1.64%)
Dec 07, 2016 6.150 6.350 6.100 6.100 359,174 -0.05(-0.81%)
Dec 06, 2016 6.100 6.300 6.100 6.150 337,249 -0.05(-0.81%)
Dec 05, 2016 6.100 6.225 6.075 6.200 512,481 +0.20(+3.33%)
Dec 02, 2016 6.050 6.150 5.950 6.000 162,516 -0.05(-0.83%)
Dec 01, 2016 6.150 6.350 6.013 6.050 198,583 -0.05(-0.82%)
Nov 30, 2016 6.350 6.400 6.075 6.100 129,355 -0.15(-2.40%)
Nov 29, 2016 6.400 6.400 6.150 6.250 267,311 -0.10(-1.57%)
Nov 28, 2016 6.600 6.600 6.300 6.350 175,577 -0.25(-3.79%)
Nov 25, 2016 6.500 6.600 6.375 6.600 68,236 +0.15(+2.33%)
Nov 23, 2016 6.450 6.450 6.450 0 -0.10(-1.53%)
Nov 22, 2016 6.100 6.550 6.100 6.550 172,468 +0.40(+6.50%)
Nov 21, 2016 6.100 6.350 6.050 6.150 262,421 +0.10(+1.65%)
Nov 18, 2016 6.200 6.250 5.950 6.050 269,281 -0.15(-2.42%)
Nov 17, 2016 6.250 6.425 6.200 6.200 180,152 -0.05(-0.80%)
Nov 16, 2016 6.150 6.300 6.100 6.250 192,154 +0.10(+1.63%)
Nov 15, 2016 5.900 6.200 5.850 6.150 176,696 +0.20(+3.36%)
Nov 14, 2016 6.600 6.650 5.900 5.950 352,826 -0.55(-8.46%)
Nov 11, 2016 5.800 6.650 5.800 6.500 492,030 +0.75(+13.04%)
Nov 10, 2016 6.000 6.100 5.700 5.750 381,969 -0.20(-3.36%)
Nov 09, 2016 5.500 6.000 5.400 5.950 301,424 +0.35(+6.25%)
Nov 08, 2016 5.500 5.600 5.350 5.600 120,641 +0.10(+1.82%)
Nov 07, 2016 5.150 5.550 5.125 5.500 265,073 +0.35(+6.80%)
Nov 04, 2016 5.250 5.475 5.100 5.150 364,414 -0.10(-1.90%)
Nov 03, 2016 5.600 5.650 5.200 5.250 205,092 -0.40(-7.08%)
Nov 02, 2016 5.600 5.850 5.600 5.650 250,813 -0.05(-0.88%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.