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 )

2.123 +0.053 (+2.54%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 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 (%)
Feb 28, 2018 1.650 1.800 1.650 1.650 324,596 +0.00(+0.00%)
Feb 27, 2018 1.700 1.750 1.650 1.650 254,466 -0.01(-0.60%)
Feb 26, 2018 1.650 1.750 1.650 1.660 309,286 +0.01(+0.61%)
Feb 23, 2018 1.700 1.750 1.650 1.650 66,806 -0.05(-2.94%)
Feb 22, 2018 1.750 1.750 1.700 1.700 68,473 -0.05(-2.86%)
Feb 21, 2018 1.700 1.800 1.700 1.750 126,283 +0.05(+2.94%)
Feb 20, 2018 1.750 1.849 1.700 1.700 157,551 -0.10(-5.56%)
Feb 16, 2018 1.800 1.800 1.800 0 +0.15(+9.09%)
Feb 15, 2018 1.700 1.750 1.650 1.650 467,630 -0.05(-2.94%)
Feb 14, 2018 1.650 1.750 1.650 1.700 227,340 +0.00(+0.00%)
Feb 13, 2018 1.750 1.750 1.650 1.700 324,252 -0.05(-2.86%)
Feb 12, 2018 1.600 1.825 1.600 1.750 407,010 +0.15(+9.37%)
Feb 09, 2018 1.700 1.700 1.500 1.600 1,130,578 -0.10(-5.88%)
Feb 08, 2018 1.700 1.750 1.625 1.700 526,412 +0.00(+0.00%)
Feb 07, 2018 1.900 1.900 1.601 1.700 319,022 -0.05(-2.86%)
Feb 06, 2018 1.750 1.800 1.650 1.750 609,121 -0.07(-4.11%)
Feb 05, 2018 1.800 1.850 1.800 1.825 197,359 +0.02(+1.39%)
Feb 02, 2018 2.000 2.050 1.800 1.800 414,154 -0.20(-10.00%)
Feb 01, 2018 1.850 2.000 1.800 2.000 473,592 +0.20(+11.11%)
Jan 31, 2018 1.900 1.900 1.750 1.800 368,125 -0.05(-2.70%)
Jan 30, 2018 1.950 1.950 1.800 1.850 259,869 -0.05(-2.63%)
Jan 29, 2018 1.850 1.982 1.800 1.900 243,528 +0.05(+2.70%)
Jan 26, 2018 1.850 1.850 1.850 171,359 +0.00(+0.00%)
Jan 25, 2018 1.850 1.900 1.850 1.850 86,147 +0.00(+0.00%)
Jan 24, 2018 1.850 1.900 1.850 1.850 554,742 +0.00(+0.00%)
Jan 23, 2018 1.850 1.900 1.850 1.850 88,755 +0.00(+0.00%)
Jan 22, 2018 1.900 1.925 1.850 1.850 126,167 -0.05(-2.63%)
Jan 19, 2018 1.850 1.950 1.800 1.900 278,638 +0.00(+0.00%)
Jan 18, 2018 1.850 1.900 1.800 1.900 340,590 +0.05(+2.70%)
Jan 17, 2018 1.800 1.850 1.775 1.850 113,459 +0.05(+2.78%)
Jan 16, 2018 1.850 1.850 1.750 1.800 561,190 -0.05(-2.70%)
Jan 12, 2018 1.850 1.850 1.850 0 +0.10(+5.71%)
Jan 11, 2018 1.800 1.800 1.750 1.750 190,899 -0.05(-2.78%)
Jan 10, 2018 1.700 1.800 200,838 +0.05(+2.86%)
Jan 09, 2018 1.750 1.850 1.700 1.750 243,487 +0.00(+0.00%)
Jan 08, 2018 1.850 1.897 1.750 1.750 238,169 -0.10(-5.41%)
Jan 05, 2018 1.950 2.000 1.850 1.850 154,851 -0.10(-5.13%)
Jan 04, 2018 1.950 2.000 1.900 1.950 184,430 +0.00(+0.00%)
Jan 03, 2018 2.000 2.050 1.950 1.950 210,228 -0.05(-2.50%)
Jan 02, 2018 1.900 2.100 1.900 2.000 443,875 +0.10(+5.26%)
Dec 29, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 28, 2017 1.900 1.950 1.900 1.900 126,830 +0.00(+0.00%)
Dec 27, 2017 1.950 1.975 1.900 1.900 160,478 -0.05(-2.56%)
Dec 26, 2017 1.900 1.975 1.900 1.950 83,867 +0.05(+2.63%)
Dec 22, 2017 2.050 2.050 1.900 1.900 153,876 -0.15(-7.32%)
Dec 21, 2017 2.000 2.050 1.950 2.050 350,329 +0.05(+2.50%)
Dec 20, 2017 2.150 2.200 2.000 2.000 258,253 -0.15(-6.98%)
Dec 19, 2017 1.900 2.400 1.900 2.150 889,934 +0.25(+13.16%)
Dec 18, 2017 2.050 2.050 1.850 1.900 1,041,002 -0.10(-5.00%)
Dec 15, 2017 1.900 2.200 1.800 2.000 2,627,713 +0.10(+5.26%)
Dec 14, 2017 1.800 1.950 1.800 1.900 678,305 +0.10(+5.56%)
Dec 13, 2017 1.950 1.950 1.750 1.800 598,113 -0.15(-7.69%)
Dec 12, 2017 1.850 2.045 1.850 1.950 860,915 +0.10(+5.41%)
Dec 11, 2017 1.600 1.925 1.600 1.850 759,075 +0.25(+15.62%)
Dec 08, 2017 1.700 1.750 1.600 1.600 207,833 +0.00(+0.00%)
Dec 07, 2017 1.700 1.750 1.700 192,622 +0.00(+0.00%)
Dec 06, 2017 1.800 1.850 1.700 1.700 302,987 -0.10(-5.56%)
Dec 05, 2017 1.850 1.950 1.750 1.800 368,390 +0.00(+0.00%)
Dec 04, 2017 1.850 1.875 1.800 1.800 119,980 +0.00(+0.00%)
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.