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 )

2.409 -0.341 (-12.40%)
Streaming Delayed Price Updated: 11:44 AM 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, 2020 1.900 1.985 1.890 1.920 146,233 -0.03(-1.54%)
Nov 27, 2020 1.950 1.980 1.910 1.950 49,800 +0.00(+0.00%)
Nov 25, 2020 1.950 1.990 1.930 1.950 129,600 -0.01(-0.51%)
Nov 24, 2020 1.920 2.000 1.910 1.960 164,276 +0.07(+3.70%)
Nov 23, 2020 1.880 1.950 1.880 1.890 189,020 -0.03(-1.56%)
Nov 20, 2020 1.860 1.980 1.840 1.920 367,000 +0.03(+1.59%)
Nov 19, 2020 1.900 1.940 1.819 1.890 881,510 +0.06(+3.28%)
Nov 18, 2020 1.940 1.990 1.830 1.830 169,973 -0.10(-5.18%)
Nov 17, 2020 1.860 1.990 1.860 1.930 108,478 +0.07(+3.76%)
Nov 16, 2020 1.890 1.925 1.830 1.860 126,496 +0.01(+0.54%)
Nov 13, 2020 1.840 1.870 1.840 1.850 116,900 +0.02(+1.09%)
Nov 12, 2020 1.840 1.840 1.790 1.830 105,033 -0.02(-1.08%)
Nov 11, 2020 1.980 1.990 1.760 1.850 308,734 -0.10(-5.13%)
Nov 10, 2020 1.760 1.950 1.760 1.950 372,892 +0.22(+12.72%)
Nov 09, 2020 1.790 1.920 1.710 1.730 230,286 +0.00(+0.00%)
Nov 06, 2020 1.810 1.810 1.730 1.730 64,900 -0.06(-3.35%)
Nov 05, 2020 1.850 1.850 1.780 1.790 106,695 +0.01(+0.56%)
Nov 04, 2020 1.710 1.800 1.710 1.780 162,165 +0.03(+1.71%)
Nov 03, 2020 1.780 1.800 1.680 1.750 147,885 +0.04(+2.34%)
Nov 02, 2020 1.680 1.748 1.660 1.710 84,709 +0.02(+1.18%)
Oct 30, 2020 1.710 1.750 1.690 1.690 123,000 -0.02(-1.17%)
Oct 29, 2020 1.800 1.870 1.700 1.710 114,468 -0.10(-5.52%)
Oct 28, 2020 1.800 1.860 1.780 1.810 330,919 -0.03(-1.63%)
Oct 27, 2020 1.920 1.947 1.830 1.840 146,029 -0.06(-3.16%)
Oct 26, 2020 1.990 2.010 1.900 1.900 117,933 -0.16(-7.77%)
Oct 23, 2020 2.080 2.120 2.040 2.060 41,400 -0.01(-0.48%)
Oct 22, 2020 2.120 2.120 2.050 2.070 84,169 -0.04(-1.90%)
Oct 21, 2020 2.170 2.190 2.110 2.110 48,812 -0.02(-0.94%)
Oct 20, 2020 2.190 2.230 2.120 2.130 142,200 -0.04(-1.84%)
Oct 19, 2020 2.330 2.350 2.150 2.170 99,116 -0.10(-4.41%)
Oct 16, 2020 2.230 2.300 2.230 2.270 106,100 -0.01(-0.44%)
Oct 15, 2020 2.210 2.300 2.180 2.280 69,565 +0.05(+2.24%)
Oct 14, 2020 2.270 2.290 2.150 2.230 44,236 -0.04(-1.76%)
Oct 13, 2020 2.340 2.350 2.270 2.270 84,885 -0.11(-4.62%)
Oct 12, 2020 2.400 2.440 2.360 2.380 69,461 -0.02(-0.83%)
Oct 09, 2020 2.470 2.470 2.400 2.400 32,300 -0.02(-0.83%)
Oct 08, 2020 2.580 2.580 2.420 2.420 69,225 -0.13(-5.10%)
Oct 07, 2020 2.560 2.650 2.530 2.550 74,195 -0.01(-0.39%)
Oct 06, 2020 2.550 2.640 2.521 2.560 82,826 +0.02(+0.79%)
Oct 05, 2020 2.480 2.560 2.480 2.540 41,994 +0.06(+2.42%)
Oct 02, 2020 2.370 2.500 2.370 2.480 41,000 +0.09(+3.77%)
Oct 01, 2020 2.240 2.410 2.235 2.390 88,558 +0.13(+5.75%)
Sep 30, 2020 2.270 2.320 2.210 2.260 63,239 +0.00(+0.00%)
Sep 29, 2020 2.290 2.300 2.240 2.260 74,142 -0.02(-0.88%)
Sep 28, 2020 2.250 2.300 2.250 2.280 48,788 +0.02(+0.88%)
Sep 25, 2020 2.200 2.310 2.200 2.260 64,000 +0.06(+2.73%)
Sep 24, 2020 2.220 2.230 2.105 2.200 102,852 -0.03(-1.35%)
Sep 23, 2020 2.450 2.450 2.220 2.230 70,228 -0.20(-8.23%)
Sep 22, 2020 2.470 2.480 2.350 2.430 46,611 -0.01(-0.41%)
Sep 21, 2020 2.570 2.570 2.420 2.440 151,097 -0.21(-7.92%)
Sep 18, 2020 2.670 2.670 2.540 2.650 170,600 +0.02(+0.76%)
Sep 17, 2020 2.590 2.710 2.590 2.630 67,642 +0.03(+1.15%)
Sep 16, 2020 2.600 2.690 2.570 2.600 130,367 -0.01(-0.38%)
Sep 15, 2020 2.600 2.670 2.590 2.610 54,433 +0.01(+0.38%)
Sep 14, 2020 2.560 2.610 2.560 2.600 45,046 +0.02(+0.78%)
Sep 11, 2020 2.560 2.605 2.560 2.580 55,400 +0.00(+0.00%)
Sep 10, 2020 2.630 2.640 2.560 2.580 49,388 -0.02(-0.77%)
Sep 09, 2020 2.630 2.630 2.560 2.600 61,833 +0.01(+0.39%)
Sep 08, 2020 2.620 2.630 2.570 2.590 71,546 -0.06(-2.26%)
Sep 04, 2020 2.670 2.680 2.570 2.650 47,500 +0.03(+1.15%)
Sep 03, 2020 2.620 2.640 2.550 2.620 60,431 +0.01(+0.38%)
Sep 02, 2020 2.530 2.620 2.530 2.610 66,946 +0.05(+1.95%)
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.