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 )

2.540 +0.050 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.600 2.630 2.540 2.550 107,722 -0.05(-1.92%)
Mar 27, 2024 2.600 2.680 2.570 2.600 73,357 +0.02(+0.78%)
Mar 26, 2024 2.750 2.790 2.570 2.580 152,889 -0.12(-4.44%)
Mar 25, 2024 2.590 2.710 2.540 2.700 254,265 +0.12(+4.65%)
Mar 22, 2024 2.560 2.590 2.510 2.580 210,983 +0.02(+0.78%)
Mar 21, 2024 2.600 2.600 2.540 2.560 190,339 -0.01(-0.39%)
Mar 20, 2024 2.430 2.570 2.430 2.570 395,471 +0.10(+4.05%)
Mar 19, 2024 2.520 2.520 2.430 2.470 187,177 -0.05(-1.98%)
Mar 18, 2024 2.650 2.720 2.520 2.520 377,045 -0.09(-3.45%)
Mar 15, 2024 2.430 2.610 2.430 2.610 466,471 +0.16(+6.53%)
Mar 14, 2024 2.570 2.570 2.320 2.450 232,183 -0.08(-3.16%)
Mar 13, 2024 2.550 2.637 2.520 2.530 142,606 -0.02(-0.78%)
Mar 12, 2024 2.730 2.730 2.550 2.550 185,698 -0.15(-5.56%)
Mar 11, 2024 2.700 2.780 2.650 2.700 150,053 -0.03(-1.10%)
Mar 08, 2024 2.880 2.943 2.710 2.730 224,615 -0.14(-4.88%)
Mar 07, 2024 2.710 2.900 2.661 2.870 406,086 +0.22(+8.30%)
Mar 06, 2024 2.570 2.700 2.530 2.650 206,405 +0.13(+5.16%)
Mar 05, 2024 2.570 2.620 2.470 2.520 136,913 -0.07(-2.70%)
Mar 04, 2024 2.750 2.810 2.580 2.590 252,231 -0.16(-5.82%)
Mar 01, 2024 2.880 2.970 2.710 2.750 218,165 -0.08(-2.83%)
Feb 29, 2024 2.890 2.980 2.780 2.830 202,098 +0.03(+1.07%)
Feb 28, 2024 2.820 2.890 2.610 2.800 242,702 -0.05(-1.75%)
Feb 27, 2024 2.700 2.955 2.700 2.850 364,131 +0.20(+7.55%)
Feb 26, 2024 2.410 2.750 2.410 2.650 336,968 +0.27(+11.34%)
Feb 23, 2024 2.420 2.420 2.310 2.380 300,209 -0.04(-1.65%)
Feb 22, 2024 2.510 2.530 2.350 2.420 257,898 -0.11(-4.35%)
Feb 21, 2024 2.570 2.594 2.510 2.530 167,175 -0.02(-0.78%)
Feb 20, 2024 2.580 2.660 2.550 2.550 304,491 +0.00(+0.00%)
Feb 16, 2024 2.730 2.730 2.550 2.550 190,921 -0.17(-6.25%)
Feb 15, 2024 2.780 2.810 2.610 2.720 238,185 +0.01(+0.37%)
Feb 14, 2024 2.460 2.710 2.415 2.710 261,777 +0.29(+11.98%)
Feb 13, 2024 2.540 2.660 2.380 2.420 264,171 -0.24(-9.02%)
Feb 12, 2024 2.720 2.800 2.660 2.660 353,026 -0.01(-0.37%)
Feb 09, 2024 2.500 2.690 2.500 2.670 268,130 +0.26(+10.79%)
Feb 08, 2024 2.210 2.540 2.200 2.410 249,191 +0.29(+13.68%)
Feb 07, 2024 2.090 2.130 2.070 2.120 140,513 +0.01(+0.47%)
Feb 06, 2024 2.050 2.120 2.050 2.110 101,389 +0.05(+2.43%)
Feb 05, 2024 2.050 2.120 2.030 2.060 126,649 -0.04(-1.90%)
Feb 02, 2024 2.120 2.150 2.000 2.100 154,277 -0.04(-1.87%)
Feb 01, 2024 2.320 2.320 2.110 2.140 81,479 -0.15(-6.55%)
Jan 31, 2024 2.530 2.540 2.290 2.290 110,375 -0.23(-9.13%)
Jan 30, 2024 2.500 2.570 2.500 2.520 116,607 -0.02(-0.79%)
Jan 29, 2024 2.540 2.590 2.500 2.540 151,115 +0.00(+0.00%)
Jan 26, 2024 2.640 2.670 2.540 2.540 142,396 -0.08(-3.05%)
Jan 25, 2024 2.510 2.670 2.470 2.620 95,132 +0.15(+6.07%)
Jan 24, 2024 2.530 2.560 2.450 2.470 95,786 +0.02(+0.82%)
Jan 23, 2024 2.420 2.470 2.340 2.450 178,869 +0.09(+3.81%)
Jan 22, 2024 2.310 2.400 2.310 2.360 95,054 +0.06(+2.61%)
Jan 19, 2024 2.340 2.340 2.260 2.300 107,160 +0.00(+0.00%)
Jan 18, 2024 2.310 2.310 2.260 2.300 80,197 -0.02(-0.86%)
Jan 17, 2024 2.270 2.350 2.260 2.320 57,640 +0.04(+1.75%)
Jan 16, 2024 2.280 2.310 2.240 2.280 100,433 -0.02(-0.87%)
Jan 12, 2024 2.280 2.320 2.230 2.300 45,784 +0.06(+2.68%)
Jan 11, 2024 2.220 2.250 2.165 2.240 180,526 +0.02(+0.90%)
Jan 10, 2024 2.230 2.240 2.130 2.220 99,060 -0.02(-0.89%)
Jan 09, 2024 2.400 2.420 2.220 2.240 100,293 -0.21(-8.57%)
Jan 08, 2024 2.430 2.500 2.335 2.450 69,486 +0.03(+1.24%)
Jan 05, 2024 2.470 2.520 2.350 2.420 250,056 -0.06(-2.42%)
Jan 04, 2024 2.590 2.590 2.450 2.480 107,344 -0.08(-3.13%)
Jan 03, 2024 2.580 2.650 2.510 2.560 133,871 -0.03(-1.16%)
Jan 02, 2024 2.580 2.680 2.510 2.590 86,645 +0.00(+0.00%)
Dec 29, 2023 2.650 2.680 2.580 2.590 95,473 -0.06(-2.26%)
Dec 28, 2023 2.630 2.706 2.630 2.650 134,723 +0.02(+0.76%)
Dec 27, 2023 2.570 2.650 2.520 2.630 91,642 +0.05(+1.94%)
Dec 26, 2023 2.610 2.650 2.540 2.580 96,326 +0.01(+0.39%)
Dec 22, 2023 2.490 2.580 2.480 2.570 115,119 +0.10(+4.05%)
Dec 21, 2023 2.510 2.520 2.445 2.470 92,944 -0.05(-1.98%)
Dec 20, 2023 2.360 2.580 2.310 2.520 164,790 +0.17(+7.23%)
Dec 19, 2023 2.380 2.380 2.240 2.350 227,041 -0.01(-0.42%)
Dec 18, 2023 2.340 2.380 2.270 2.360 73,918 +0.00(+0.00%)
Dec 15, 2023 2.540 2.540 2.340 2.360 405,420 -0.14(-5.60%)
Dec 14, 2023 2.530 2.600 2.410 2.500 141,968 +0.02(+0.81%)
Dec 13, 2023 2.350 2.480 2.250 2.480 101,058 +0.11(+4.64%)
Dec 12, 2023 2.340 2.440 2.224 2.370 226,156 +0.01(+0.42%)
Dec 11, 2023 2.510 2.510 2.350 2.360 150,199 -0.16(-6.35%)
Dec 08, 2023 2.500 2.530 2.500 2.520 42,864 -0.02(-0.79%)
Dec 07, 2023 2.570 2.585 2.500 2.540 49,084 +0.01(+0.40%)
Dec 06, 2023 2.560 2.610 2.500 2.530 75,632 +0.03(+1.20%)
Dec 05, 2023 2.730 2.730 2.500 2.500 76,798 -0.21(-7.75%)
Dec 04, 2023 2.510 2.720 2.510 2.710 75,738 +0.20(+7.97%)
Dec 01, 2023 2.440 2.540 2.415 2.510 81,941 +0.05(+2.03%)
Nov 30, 2023 2.470 2.480 2.420 2.460 38,112 -0.01(-0.40%)
Nov 29, 2023 2.420 2.490 2.340 2.470 96,743 +0.09(+3.78%)
Nov 28, 2023 2.440 2.440 2.270 2.380 61,425 -0.13(-5.18%)
Nov 27, 2023 2.570 2.640 2.500 2.510 102,089 -0.05(-1.95%)
Nov 24, 2023 2.490 2.720 2.433 2.560 39,830 +0.04(+1.59%)
Nov 22, 2023 2.560 2.570 2.420 2.520 46,409 +0.02(+0.80%)
Nov 21, 2023 2.330 2.550 2.330 2.500 46,975 +0.17(+7.30%)
Nov 20, 2023 2.430 2.430 2.310 2.330 52,927 -0.07(-2.92%)
Nov 17, 2023 2.300 2.430 2.300 2.400 83,543 +0.13(+5.73%)
Nov 16, 2023 2.300 2.300 2.200 2.270 133,746 -0.05(-2.16%)
Nov 15, 2023 2.320 2.380 2.275 2.320 90,529 -0.05(-2.11%)
Nov 14, 2023 2.230 2.380 2.180 2.370 123,839 +0.23(+10.75%)
Nov 13, 2023 2.160 2.200 2.100 2.140 56,926 -0.01(-0.47%)
Nov 10, 2023 2.080 2.200 2.048 2.150 109,139 +0.10(+4.88%)
Nov 09, 2023 2.080 2.080 1.970 2.050 122,772 +0.00(+0.00%)
Nov 08, 2023 2.260 2.280 2.020 2.050 99,525 -0.21(-9.29%)
Nov 07, 2023 2.320 2.350 2.250 2.260 57,342 -0.06(-2.59%)
Nov 06, 2023 2.620 2.650 2.310 2.320 111,248 -0.30(-11.45%)
Nov 03, 2023 2.860 2.890 2.600 2.620 144,230 -0.24(-8.39%)
Nov 02, 2023 2.600 2.870 2.570 2.860 91,079 +0.13(+4.76%)
Nov 01, 2023 2.690 2.840 2.680 2.730 90,895 -0.01(-0.36%)
Oct 31, 2023 2.810 2.820 2.720 2.740 43,517 -0.05(-1.79%)
Oct 30, 2023 2.740 2.860 2.730 2.790 45,598 +0.07(+2.57%)
Oct 27, 2023 2.760 2.800 2.690 2.720 50,702 -0.02(-0.73%)
Oct 26, 2023 2.680 2.770 2.650 2.740 48,850 +0.08(+3.01%)
Oct 25, 2023 2.760 2.760 2.630 2.660 325,688 -0.11(-3.97%)
Oct 24, 2023 2.660 2.810 2.660 2.770 79,055 +0.14(+5.32%)
Oct 23, 2023 2.670 2.700 2.600 2.630 152,925 -0.03(-1.13%)
Oct 20, 2023 2.700 2.725 2.640 2.660 117,008 +0.00(+0.00%)
Oct 19, 2023 2.760 2.830 2.630 2.660 94,066 -0.10(-3.62%)
Oct 18, 2023 2.840 2.920 2.750 2.760 147,446 -0.13(-4.50%)
Oct 17, 2023 2.880 3.040 2.870 2.890 427,691 -0.01(-0.34%)
Oct 16, 2023 2.820 2.970 2.760 2.900 64,397 +0.09(+3.20%)
Oct 13, 2023 2.970 2.990 2.790 2.810 51,615 -0.12(-4.10%)
Oct 12, 2023 2.960 3.000 2.890 2.930 79,373 -0.03(-1.01%)
Oct 11, 2023 2.960 2.980 2.920 2.960 53,158 +0.00(+0.00%)
Oct 10, 2023 2.950 3.040 2.920 2.960 87,047 +0.05(+1.72%)
Oct 09, 2023 2.900 2.980 2.885 2.910 65,850 +0.01(+0.34%)
Oct 06, 2023 2.730 2.930 2.730 2.900 78,059 +0.18(+6.62%)
Oct 05, 2023 2.770 2.840 2.680 2.720 129,772 -0.05(-1.81%)
Oct 04, 2023 2.900 2.920 2.740 2.770 58,518 -0.14(-4.81%)
Oct 03, 2023 2.970 3.020 2.910 2.910 74,052 -0.07(-2.35%)
Oct 02, 2023 3.060 3.060 2.974 2.980 73,294 -0.08(-2.61%)
Sep 29, 2023 3.030 3.120 2.980 3.060 87,433 +0.07(+2.34%)
Sep 28, 2023 3.030 3.036 2.980 2.990 53,760 -0.02(-0.66%)
Sep 27, 2023 3.020 3.070 2.970 3.010 94,049 +0.04(+1.35%)
Sep 26, 2023 3.060 3.060 2.930 2.970 118,427 -0.16(-5.11%)
Sep 25, 2023 2.990 3.180 3.140 3.130 61,272 +0.15(+5.03%)
Sep 22, 2023 3.020 3.040 2.980 2.980 39,819 -0.03(-1.00%)
Sep 21, 2023 2.980 3.030 2.940 3.010 110,983 +0.03(+1.01%)
Sep 20, 2023 2.990 3.050 2.946 2.980 75,007 +0.02(+0.68%)
Sep 19, 2023 3.100 3.100 2.930 2.960 69,357 -0.14(-4.52%)
Sep 18, 2023 3.180 3.220 3.100 3.100 50,158 -0.04(-1.27%)
Sep 15, 2023 3.400 3.400 3.130 3.140 422,857 -0.26(-7.65%)
Sep 14, 2023 3.380 3.470 3.360 3.400 76,843 +0.03(+0.89%)
Sep 13, 2023 3.280 3.400 3.260 3.370 74,541 +0.13(+4.01%)
Sep 12, 2023 3.210 3.260 3.185 3.240 41,531 +0.03(+0.93%)
Sep 11, 2023 3.180 3.279 3.090 3.210 80,716 +0.08(+2.56%)
Sep 08, 2023 3.340 3.400 3.110 3.130 56,973 -0.21(-6.29%)
Sep 07, 2023 3.630 3.730 3.270 3.340 202,121 -0.30(-8.24%)
Sep 06, 2023 3.570 3.670 3.541 3.640 71,272 +0.06(+1.68%)
Sep 05, 2023 3.770 3.770 3.576 3.580 40,791 -0.27(-7.01%)
Sep 01, 2023 3.770 3.880 3.750 3.850 54,484 +0.08(+2.12%)
Aug 31, 2023 3.760 3.830 3.680 3.770 94,600 +0.00(+0.00%)
Aug 30, 2023 3.550 3.800 3.550 3.770 56,160 +0.21(+5.90%)
Aug 29, 2023 3.530 3.570 3.425 3.560 53,122 +0.04(+1.14%)
Aug 28, 2023 3.500 3.570 3.500 3.520 21,487 +0.02(+0.57%)
Aug 25, 2023 3.570 3.619 3.450 3.500 53,478 -0.07(-1.96%)
Aug 24, 2023 3.670 3.690 3.500 3.570 56,749 -0.10(-2.72%)
Aug 23, 2023 3.730 3.730 3.650 3.670 30,497 -0.03(-0.81%)
Aug 22, 2023 3.690 3.775 3.670 3.700 73,225 +0.04(+1.09%)
Aug 21, 2023 3.820 3.840 3.650 3.660 45,279 -0.14(-3.68%)
Aug 18, 2023 3.800 3.900 3.780 3.800 39,237 -0.06(-1.55%)
Aug 17, 2023 3.920 3.990 3.830 3.860 60,680 -0.05(-1.28%)
Aug 16, 2023 3.850 3.980 3.850 3.910 108,089 +0.06(+1.56%)
Aug 15, 2023 3.750 3.930 3.730 3.850 100,026 +0.11(+2.94%)
Aug 14, 2023 3.820 3.840 3.650 3.740 61,218 -0.10(-2.60%)
Aug 11, 2023 3.960 3.960 3.830 3.840 70,821 -0.13(-3.27%)
Aug 10, 2023 4.140 4.160 3.960 3.970 85,998 -0.11(-2.70%)
Aug 09, 2023 4.030 4.100 3.930 4.080 84,083 +0.07(+1.75%)
Aug 08, 2023 4.160 4.180 3.990 4.010 68,501 -0.19(-4.52%)
Aug 07, 2023 4.010 4.220 3.960 4.200 205,724 +0.19(+4.74%)
Aug 04, 2023 3.920 4.080 3.890 4.010 70,349 +0.09(+2.30%)
Aug 03, 2023 3.860 4.045 3.735 3.920 93,780 +0.03(+0.77%)
Aug 02, 2023 3.850 3.910 3.780 3.890 280,664 +0.04(+1.04%)
Aug 01, 2023 3.750 3.850 3.670 3.850 79,596 +0.08(+2.12%)
Jul 31, 2023 3.720 3.770 3.720 3.770 50,080 +0.05(+1.34%)
Jul 28, 2023 3.680 3.770 3.680 3.720 71,737 +0.09(+2.48%)
Jul 27, 2023 3.710 3.710 3.585 3.630 56,484 -0.03(-0.82%)
Jul 26, 2023 3.580 3.720 3.580 3.660 58,699 +0.10(+2.81%)
Jul 25, 2023 3.480 3.580 3.440 3.560 65,094 +0.07(+2.01%)
Jul 24, 2023 3.540 3.590 3.420 3.490 70,084 -0.09(-2.51%)
Jul 21, 2023 3.840 3.840 3.560 3.580 94,285 -0.23(-6.04%)
Jul 20, 2023 3.760 3.820 3.655 3.810 73,382 +0.04(+1.06%)
Jul 19, 2023 3.640 3.815 3.640 3.770 68,449 +0.15(+4.14%)
Jul 18, 2023 3.560 3.680 3.550 3.620 52,106 +0.06(+1.69%)
Jul 17, 2023 3.670 3.730 3.550 3.560 60,461 -0.13(-3.52%)
Jul 14, 2023 3.730 3.730 3.610 3.690 98,373 -0.02(-0.54%)
Jul 13, 2023 3.680 3.750 3.630 3.710 47,092 +0.05(+1.37%)
Jul 12, 2023 3.700 3.730 3.640 3.660 87,335 +0.06(+1.67%)
Jul 11, 2023 3.600 3.700 3.570 3.600 92,269 +0.02(+0.56%)
Jul 10, 2023 3.620 3.635 3.540 3.580 51,261 -0.07(-1.92%)
Jul 07, 2023 3.550 3.690 3.550 3.650 236,402 +0.12(+3.40%)
Jul 06, 2023 3.600 3.639 3.430 3.530 62,733 -0.13(-3.55%)
Jul 05, 2023 3.800 3.800 3.580 3.660 72,750 -0.14(-3.68%)
Jul 03, 2023 3.760 3.870 3.750 3.800 47,792 -0.03(-0.78%)
Jun 30, 2023 3.950 3.950 3.800 3.830 81,386 -0.08(-2.05%)
Jun 29, 2023 3.820 3.950 3.800 3.910 58,908 +0.09(+2.36%)
Jun 28, 2023 3.850 3.960 3.750 3.820 93,431 -0.01(-0.26%)
Jun 27, 2023 3.920 3.940 3.810 3.830 61,147 -0.07(-1.79%)
Jun 26, 2023 4.020 4.080 3.880 3.900 66,777 -0.16(-3.94%)
Jun 23, 2023 3.900 4.150 3.890 4.060 1,714,285 +0.08(+2.01%)
Jun 22, 2023 3.960 4.000 3.900 3.980 54,925 +0.02(+0.51%)
Jun 21, 2023 3.920 4.020 3.910 3.960 81,366 +0.03(+0.76%)
Jun 20, 2023 4.000 4.060 3.850 3.930 63,616 -0.09(-2.24%)
Jun 16, 2023 4.140 4.190 3.960 4.020 350,707 -0.05(-1.23%)
Jun 15, 2023 3.920 4.080 3.870 4.070 118,686 +0.67(+19.71%)
May 08, 2023 3.430 3.460 3.360 3.400 142,133 +0.00(+0.00%)
May 05, 2023 3.400 3.450 3.360 3.400 137,510 +0.04(+1.19%)
May 04, 2023 3.480 3.480 3.340 3.360 131,287 -0.16(-4.55%)
May 03, 2023 3.540 3.620 3.505 3.520 132,641 +0.00(+0.00%)
May 02, 2023 3.660 3.670 3.485 3.520 115,890 -0.15(-4.09%)
May 01, 2023 3.690 3.750 3.630 3.670 113,210 +0.00(+0.00%)
Apr 28, 2023 3.680 3.780 3.580 3.670 166,099 +0.02(+0.55%)
Apr 27, 2023 3.690 3.850 3.560 3.650 362,183 +0.03(+0.83%)
Apr 26, 2023 3.780 3.880 3.590 3.620 290,902 -0.21(-5.48%)
Apr 25, 2023 3.880 3.980 3.820 3.830 218,303 -0.11(-2.79%)
Apr 24, 2023 3.820 3.965 3.790 3.940 253,589 +0.15(+3.96%)
Apr 21, 2023 3.760 3.800 3.720 3.790 245,800 +0.03(+0.80%)
Apr 20, 2023 3.670 3.770 3.660 3.760 136,264 +0.08(+2.17%)
Apr 19, 2023 3.540 3.719 3.500 3.680 143,378 +0.15(+4.25%)
Apr 18, 2023 3.590 3.600 3.505 3.530 63,710 -0.03(-0.84%)
Apr 17, 2023 3.570 3.600 3.500 3.560 140,977 -0.02(-0.56%)
Apr 14, 2023 3.690 3.700 3.540 3.580 100,190 -0.11(-2.98%)
Apr 13, 2023 3.670 3.720 3.660 3.690 71,772 +0.05(+1.37%)
Apr 12, 2023 3.800 3.840 3.620 3.640 103,578 -0.09(-2.41%)
Apr 11, 2023 3.770 3.840 3.720 3.730 60,865 -0.05(-1.32%)
Apr 10, 2023 3.720 3.848 3.720 3.780 82,633 +0.03(+0.80%)
Apr 06, 2023 3.760 3.820 3.710 3.750 90,054 +0.00(+0.00%)
Apr 05, 2023 3.810 3.810 3.660 3.750 82,556 -0.09(-2.34%)
Apr 04, 2023 3.950 3.950 3.810 3.840 76,214 -0.07(-1.79%)
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.