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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 01, 2016 5.550 5.800 4.950 5.700 572,978 +0.00(+0.00%)
Oct 31, 2016 5.450 5.700 5.400 5.700 529,816 +0.35(+6.54%)
Oct 28, 2016 5.600 5.663 5.275 5.350 181,797 -0.30(-5.31%)
Oct 27, 2016 5.750 5.775 5.500 5.650 306,745 -0.10(-1.74%)
Oct 26, 2016 5.850 6.000 5.700 5.750 327,273 -0.10(-1.71%)
Oct 25, 2016 6.050 6.100 5.850 5.850 237,227 -0.20(-3.31%)
Oct 24, 2016 6.000 6.150 5.950 6.050 348,582 +0.05(+0.83%)
Oct 21, 2016 5.600 6.050 5.600 6.000 319,610 +0.21(+3.63%)
Oct 20, 2016 6.000 6.000 5.700 5.790 301,616 -0.21(-3.50%)
Oct 19, 2016 6.110 6.300 5.800 6.000 423,848 -0.15(-2.44%)
Oct 18, 2016 6.400 6.500 6.000 6.150 469,460 -0.20(-3.15%)
Oct 17, 2016 7.750 7.750 6.275 6.350 709,183 -1.50(-19.11%)
Oct 14, 2016 8.100 8.100 7.800 7.850 227,212 -0.15(-1.88%)
Oct 13, 2016 8.000 8.350 7.850 8.000 181,155 +0.00(+0.00%)
Oct 12, 2016 7.950 8.150 7.950 8.000 123,062 +0.05(+0.63%)
Oct 11, 2016 8.250 8.300 7.900 7.950 167,523 -0.35(-4.22%)
Oct 10, 2016 8.350 8.400 8.250 8.300 111,276 +0.07(+0.85%)
Oct 07, 2016 8.340 8.430 8.230 8.230 168,756 -0.09(-1.08%)
Oct 06, 2016 8.310 8.330 8.200 8.320 231,203 -0.03(-0.36%)
Oct 05, 2016 8.150 8.410 8.120 8.350 272,726 +0.25(+3.09%)
Oct 04, 2016 7.990 8.110 7.985 8.100 158,926 +0.13(+1.63%)
Oct 03, 2016 7.820 7.970 7.790 7.970 251,765 +0.08(+1.01%)
Sep 30, 2016 7.770 7.910 7.680 7.890 241,769 +0.19(+2.47%)
Sep 29, 2016 7.940 7.940 7.685 7.700 280,036 -0.21(-2.65%)
Sep 28, 2016 7.790 7.945 7.780 7.910 233,673 +0.13(+1.67%)
Sep 27, 2016 7.740 7.800 7.690 7.780 226,467 +0.06(+0.78%)
Sep 26, 2016 7.930 7.970 7.710 7.720 180,961 -0.30(-3.74%)
Sep 23, 2016 8.000 8.080 7.910 8.020 229,221 -0.07(-0.87%)
Sep 22, 2016 7.850 8.100 7.780 8.090 271,888 +0.32(+4.12%)
Sep 21, 2016 7.800 8.100 7.640 7.770 261,314 +0.07(+0.91%)
Sep 20, 2016 7.790 7.790 7.660 7.700 230,433 +0.00(+0.00%)
Sep 19, 2016 7.600 7.760 7.590 7.700 267,572 +0.07(+0.92%)
Sep 16, 2016 7.510 7.665 7.430 7.630 1,444,615 +0.13(+1.73%)
Sep 15, 2016 7.550 7.610 7.470 7.500 282,854 +0.00(+0.00%)
Sep 14, 2016 7.610 7.695 7.490 7.500 249,000 -0.08(-1.06%)
Sep 13, 2016 7.850 7.880 7.550 7.580 345,976 -0.33(-4.17%)
Sep 12, 2016 7.680 7.920 7.650 7.910 247,195 +0.15(+1.93%)
Sep 09, 2016 8.030 8.050 7.750 7.760 234,883 -0.30(-3.72%)
Sep 08, 2016 7.960 8.070 7.880 8.060 154,315 +0.12(+1.51%)
Sep 07, 2016 7.930 8.100 7.850 7.940 261,073 -0.04(-0.50%)
Sep 06, 2016 7.940 8.055 7.910 7.980 261,191 -0.02(-0.25%)
Sep 02, 2016 7.860 8.000 8.000 8.000 227,700 +0.19(+2.43%)
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.