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 )

2.480 -0.270 (-9.82%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 1.870 1.910 1.760 1.770 102,300 -0.07(-3.80%)
Nov 29, 2018 1.750 1.930 1.730 1.840 56,840 +0.08(+4.55%)
Nov 28, 2018 1.720 1.800 1.710 1.760 49,392 +0.05(+2.92%)
Nov 27, 2018 1.770 1.780 1.690 1.710 56,151 -0.06(-3.39%)
Nov 26, 2018 1.760 1.810 1.760 1.770 56,854 +0.01(+0.57%)
Nov 23, 2018 1.710 1.770 1.710 1.760 18,000 +0.05(+2.92%)
Nov 21, 2018 1.710 1.710 1.710 0 +0.01(+0.59%)
Nov 20, 2018 1.750 1.750 1.670 1.700 155,926 -0.05(-2.86%)
Nov 19, 2018 1.710 1.765 1.670 1.750 110,425 +0.04(+2.34%)
Nov 16, 2018 1.720 1.760 1.660 1.710 104,600 -0.05(-2.84%)
Nov 15, 2018 1.820 1.820 1.740 1.760 22,990 -0.06(-3.30%)
Nov 14, 2018 1.790 1.850 1.790 1.820 39,226 +0.04(+2.25%)
Nov 13, 2018 1.750 1.810 1.740 1.780 51,777 +0.03(+1.71%)
Nov 12, 2018 1.760 1.800 1.740 1.750 98,539 -0.01(-0.57%)
Nov 09, 2018 1.800 1.840 1.750 1.760 88,200 -0.04(-2.22%)
Nov 08, 2018 1.870 1.870 1.770 1.800 133,642 -0.07(-3.74%)
Nov 07, 2018 1.920 1.956 1.850 1.870 46,779 -0.05(-2.60%)
Nov 06, 2018 1.880 1.990 1.860 1.920 79,902 +0.06(+3.23%)
Nov 05, 2018 1.850 1.980 1.790 1.860 137,634 +0.04(+2.20%)
Nov 02, 2018 1.810 1.850 1.790 1.820 59,400 -0.01(-0.55%)
Nov 01, 2018 1.880 1.880 1.710 1.830 118,491 +0.16(+9.58%)
Oct 31, 2018 1.620 1.680 1.620 1.670 80,684 +0.06(+3.73%)
Oct 30, 2018 1.560 1.620 1.550 1.610 115,063 +0.06(+3.87%)
Oct 29, 2018 1.640 1.660 1.520 1.550 245,224 -0.09(-5.49%)
Oct 26, 2018 1.630 1.650 1.620 1.640 87,100 -0.01(-0.61%)
Oct 25, 2018 1.650 1.660 1.620 1.650 83,156 +0.01(+0.61%)
Oct 24, 2018 1.680 1.690 1.640 1.640 91,052 -0.05(-2.96%)
Oct 23, 2018 1.680 1.720 1.670 1.690 99,087 -0.01(-0.59%)
Oct 22, 2018 1.720 1.770 1.670 1.700 161,937 -0.04(-2.30%)
Oct 19, 2018 1.760 1.770 1.720 1.740 103,800 -0.02(-1.14%)
Oct 18, 2018 1.790 1.800 1.760 1.760 55,024 -0.04(-2.22%)
Oct 17, 2018 1.800 1.850 1.770 1.800 161,286 +0.00(+0.00%)
Oct 16, 2018 1.810 1.830 1.770 1.800 54,434 -0.02(-1.10%)
Oct 15, 2018 1.800 1.850 1.735 1.820 73,413 +0.01(+0.55%)
Oct 12, 2018 1.820 1.830 1.750 1.810 165,800 +0.00(+0.00%)
Oct 11, 2018 1.810 1.820 1.750 1.810 170,320 -0.01(-0.55%)
Oct 10, 2018 1.840 1.860 1.800 1.820 247,379 -0.03(-1.62%)
Oct 09, 2018 1.860 1.870 1.830 1.850 106,924 -0.03(-1.60%)
Oct 08, 2018 1.900 1.940 1.820 1.880 217,048 -0.01(-0.53%)
Oct 05, 2018 1.900 1.940 1.880 1.890 178,800 -0.01(-0.53%)
Oct 04, 2018 1.910 1.960 1.900 1.900 163,628 -0.02(-1.04%)
Oct 03, 2018 1.920 1.940 1.900 1.920 111,994 +0.01(+0.52%)
Oct 02, 2018 2.000 2.000 1.910 1.910 191,314 -0.09(-4.50%)
Oct 01, 2018 2.080 2.130 2.000 2.000 146,358 -0.10(-4.76%)
Sep 28, 2018 2.100 2.150 2.050 2.100 57,200 +0.00(+0.00%)
Sep 27, 2018 2.050 2.150 2.013 2.100 121,838 +0.10(+5.00%)
Sep 26, 2018 2.000 2.050 2.000 2.000 104,349 +0.00(+0.00%)
Sep 25, 2018 1.950 2.050 1.925 2.000 207,061 +0.05(+2.56%)
Sep 24, 2018 2.000 2.000 1.950 1.950 100,892 -0.05(-2.50%)
Sep 21, 2018 1.900 2.000 1.900 2.000 238,100 +0.15(+8.11%)
Sep 20, 2018 1.850 1.945 1.850 1.850 345,688 +0.00(+0.00%)
Sep 19, 2018 1.900 1.950 1.850 1.850 285,245 -0.05(-2.63%)
Sep 18, 2018 2.000 2.025 1.850 1.900 280,431 -0.05(-2.56%)
Sep 17, 2018 2.000 2.050 1.950 1.950 294,811 +0.00(+0.00%)
Sep 14, 2018 2.000 2.050 1.950 1.950 113,100 -0.05(-2.50%)
Sep 13, 2018 2.150 2.150 2.000 2.000 137,495 -0.10(-4.76%)
Sep 12, 2018 2.050 2.150 2.050 2.100 145,367 +0.05(+2.44%)
Sep 11, 2018 2.100 2.100 2.050 2.050 115,692 -0.05(-2.38%)
Sep 10, 2018 2.100 2.150 2.100 2.100 110,964 +0.00(+0.00%)
Sep 07, 2018 2.100 2.150 2.100 2.100 66,500 +0.00(+0.00%)
Sep 06, 2018 2.100 2.150 2.100 2.100 85,325 +0.00(+0.00%)
Sep 05, 2018 2.150 2.150 2.100 2.100 296,926 -0.05(-2.33%)
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.