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 -0.030 (-1.21%)
Official Closing 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 (%)
Nov 30, 2022 5.550 5.730 5.455 5.620 185,167 +0.09(+1.63%)
Nov 29, 2022 5.650 5.705 5.510 5.530 91,921 -0.10(-1.78%)
Nov 28, 2022 5.620 5.680 5.550 5.630 137,901 -0.03(-0.53%)
Nov 25, 2022 5.620 5.760 5.620 5.660 43,883 +0.00(+0.00%)
Nov 23, 2022 5.660 5.820 5.590 5.660 105,090 +0.00(+0.00%)
Nov 22, 2022 5.610 5.700 5.440 5.660 110,912 +0.12(+2.17%)
Nov 21, 2022 5.620 5.680 5.530 5.540 202,350 -0.13(-2.29%)
Nov 18, 2022 5.770 5.820 5.610 5.670 105,214 +0.09(+1.61%)
Nov 17, 2022 5.540 5.685 5.510 5.580 120,781 -0.05(-0.89%)
Nov 16, 2022 5.810 5.875 5.580 5.630 149,392 -0.24(-4.09%)
Nov 15, 2022 5.820 6.015 5.820 5.870 170,237 +0.16(+2.80%)
Nov 14, 2022 5.660 5.870 5.570 5.710 186,106 +0.04(+0.71%)
Nov 11, 2022 5.780 5.965 5.660 5.670 176,708 -0.07(-1.22%)
Nov 10, 2022 5.430 5.780 5.375 5.740 326,383 +0.55(+10.60%)
Nov 09, 2022 5.280 5.390 5.155 5.190 112,917 -0.16(-2.99%)
Nov 08, 2022 5.450 5.539 5.320 5.350 108,217 -0.07(-1.29%)
Nov 07, 2022 5.320 5.660 5.300 5.420 192,600 -0.02(-0.37%)
Nov 04, 2022 5.370 5.480 5.210 5.440 153,976 +0.10(+1.87%)
Nov 03, 2022 6.300 6.300 5.320 5.340 213,840 -0.86(-13.87%)
Nov 02, 2022 6.410 6.480 6.180 6.200 259,792 -0.25(-3.88%)
Nov 01, 2022 6.430 6.490 6.270 6.450 134,926 +0.05(+0.78%)
Oct 31, 2022 6.320 6.560 6.232 6.400 205,620 +0.09(+1.43%)
Oct 28, 2022 6.220 6.405 6.120 6.310 175,991 +0.16(+2.60%)
Oct 27, 2022 6.170 6.300 6.110 6.150 160,335 -0.01(-0.16%)
Oct 26, 2022 6.210 6.350 6.140 6.160 100,949 -0.02(-0.32%)
Oct 25, 2022 5.960 6.220 5.960 6.180 158,346 +0.21(+3.52%)
Oct 24, 2022 5.910 6.050 5.875 5.970 145,124 +0.11(+1.88%)
Oct 21, 2022 5.780 5.900 5.680 5.860 119,393 +0.10(+1.74%)
Oct 20, 2022 5.860 5.980 5.630 5.760 119,029 -0.09(-1.54%)
Oct 19, 2022 5.810 5.880 5.690 5.850 105,377 -0.02(-0.34%)
Oct 18, 2022 5.800 5.930 5.760 5.870 222,287 +0.18(+3.16%)
Oct 17, 2022 5.680 5.750 5.650 5.690 163,441 +0.11(+1.97%)
Oct 14, 2022 5.840 5.840 5.550 5.580 107,745 -0.18(-3.12%)
Oct 13, 2022 5.480 5.780 5.390 5.760 152,259 +0.18(+3.23%)
Oct 12, 2022 5.740 5.740 5.545 5.580 128,374 -0.11(-1.93%)
Oct 11, 2022 5.690 5.800 5.610 5.690 140,865 +0.04(+0.71%)
Oct 10, 2022 5.600 5.880 5.580 5.650 196,687 +0.16(+2.91%)
Oct 07, 2022 5.710 5.725 5.450 5.490 102,304 -0.27(-4.69%)
Oct 06, 2022 5.800 5.920 5.740 5.760 100,464 -0.09(-1.54%)
Oct 05, 2022 5.860 5.900 5.740 5.850 89,637 -0.04(-0.68%)
Oct 04, 2022 5.880 6.050 5.780 5.890 295,159 +0.26(+4.62%)
Oct 03, 2022 5.430 5.690 5.350 5.630 163,723 +0.25(+4.65%)
Sep 30, 2022 5.260 5.560 5.260 5.380 177,055 +0.07(+1.32%)
Sep 29, 2022 5.350 5.350 5.195 5.310 147,930 -0.08(-1.48%)
Sep 28, 2022 5.370 5.445 5.230 5.390 160,224 +0.08(+1.51%)
Sep 27, 2022 5.380 5.460 5.290 5.310 163,255 -0.05(-0.93%)
Sep 26, 2022 5.350 5.535 5.305 5.360 128,871 +0.05(+0.94%)
Sep 23, 2022 5.440 5.440 5.250 5.310 134,959 -0.17(-3.10%)
Sep 22, 2022 5.640 5.660 5.450 5.480 113,406 -0.18(-3.18%)
Sep 21, 2022 5.820 5.838 5.610 5.660 156,256 -0.11(-1.91%)
Sep 20, 2022 5.580 5.840 5.520 5.770 196,358 +0.12(+2.12%)
Sep 19, 2022 5.710 5.730 5.530 5.650 182,218 -0.08(-1.40%)
Sep 16, 2022 5.770 5.799 5.380 5.730 505,186 -0.11(-1.88%)
Sep 15, 2022 5.830 5.950 5.790 5.840 185,567 -0.02(-0.34%)
Sep 14, 2022 6.000 6.050 5.820 5.860 215,566 -0.14(-2.33%)
Sep 13, 2022 6.020 6.190 5.930 6.000 286,185 -0.19(-3.07%)
Sep 12, 2022 5.760 6.240 5.760 6.190 281,169 +0.45(+7.84%)
Sep 09, 2022 5.520 5.880 5.520 5.740 267,640 +0.28(+5.13%)
Sep 08, 2022 5.320 5.518 5.255 5.460 255,798 +0.12(+2.25%)
Sep 07, 2022 5.250 5.350 5.130 5.340 231,698 +0.07(+1.33%)
Sep 06, 2022 5.220 5.428 5.120 5.270 398,314 +0.14(+2.73%)
Sep 02, 2022 5.130 5.230 4.980 5.130 383,590 +0.06(+1.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.