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: 4:10 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 (%)
Jun 30, 2022 4.920 5.060 4.825 4.970 491,817 -0.01(-0.20%)
Jun 29, 2022 5.260 5.260 4.840 4.980 575,671 -0.29(-5.50%)
Jun 28, 2022 5.450 5.640 5.270 5.270 415,841 -0.24(-4.36%)
Jun 27, 2022 5.160 5.550 5.160 5.510 754,813 +0.37(+7.20%)
Jun 24, 2022 5.450 5.655 5.110 5.140 5,362,061 -0.31(-5.69%)
Jun 23, 2022 5.700 5.780 5.310 5.450 712,109 -0.20(-3.54%)
Jun 22, 2022 5.470 5.760 5.470 5.650 681,875 +0.05(+0.89%)
Jun 21, 2022 5.600 5.880 5.530 5.600 423,064 +0.08(+1.45%)
Jun 17, 2022 5.400 5.610 5.380 5.520 309,983 +0.15(+2.79%)
Jun 16, 2022 5.420 5.570 5.340 5.370 353,621 -0.21(-3.76%)
Jun 15, 2022 5.460 5.730 5.460 5.580 398,795 +0.10(+1.82%)
Jun 14, 2022 5.390 5.540 5.290 5.480 258,883 +0.12(+2.24%)
Jun 13, 2022 5.730 5.820 5.340 5.360 411,819 -0.49(-8.38%)
Jun 10, 2022 5.810 5.915 5.735 5.850 223,025 +0.01(+0.17%)
Jun 09, 2022 5.990 6.210 5.820 5.840 558,842 -0.28(-4.58%)
Jun 08, 2022 5.980 6.400 5.902 6.120 431,406 +0.21(+3.55%)
Jun 07, 2022 6.610 6.750 5.700 5.910 1,431,292 -0.81(-12.05%)
Jun 06, 2022 7.250 7.265 6.620 6.720 607,147 -0.50(-6.93%)
Jun 03, 2022 6.810 7.570 6.810 7.220 1,951,910 +0.37(+5.40%)
Jun 02, 2022 6.640 6.930 6.635 6.850 457,338 +0.21(+3.16%)
Jun 01, 2022 6.630 6.700 6.420 6.640 366,162 -0.07(-1.04%)
May 31, 2022 6.660 6.710 6.550 6.710 366,435 +0.05(+0.75%)
May 27, 2022 6.500 6.660 6.490 6.660 256,694 +0.17(+2.62%)
May 26, 2022 6.520 6.590 6.475 6.490 200,402 -0.01(-0.15%)
May 25, 2022 6.230 6.510 6.130 6.500 215,387 +0.23(+3.67%)
May 24, 2022 6.550 6.550 6.220 6.270 167,639 -0.33(-5.00%)
May 23, 2022 6.600 6.720 6.510 6.600 268,017 +0.07(+1.07%)
May 20, 2022 6.640 6.660 6.430 6.530 142,697 -0.10(-1.51%)
May 19, 2022 6.550 6.750 6.370 6.630 216,398 -0.05(-0.75%)
May 18, 2022 6.730 6.990 6.610 6.680 251,234 -0.09(-1.33%)
May 17, 2022 6.750 6.910 6.640 6.770 375,093 +0.13(+1.96%)
May 16, 2022 6.640 6.820 6.550 6.640 377,876 +0.09(+1.37%)
May 13, 2022 6.500 6.600 6.460 6.550 346,589 +0.15(+2.34%)
May 12, 2022 6.090 6.470 6.010 6.400 402,443 +0.23(+3.73%)
May 11, 2022 5.830 6.230 5.830 6.170 286,940 +0.19(+3.18%)
May 10, 2022 6.320 6.470 5.710 5.980 319,418 -0.31(-4.93%)
May 09, 2022 6.390 6.420 6.200 6.290 360,788 -0.09(-1.41%)
May 06, 2022 6.080 6.380 5.970 6.380 423,055 +0.24(+3.91%)
May 05, 2022 5.670 6.190 5.330 6.140 653,175 +0.84(+15.85%)
May 04, 2022 5.310 5.330 5.060 5.300 373,342 -0.04(-0.75%)
May 03, 2022 5.440 5.455 5.280 5.340 291,472 -0.08(-1.48%)
May 02, 2022 5.570 5.660 5.350 5.420 363,157 -0.14(-2.52%)
Apr 29, 2022 5.540 5.730 5.440 5.560 234,933 +0.02(+0.36%)
Apr 28, 2022 5.400 5.600 5.360 5.540 226,356 +0.21(+3.94%)
Apr 27, 2022 5.170 5.380 5.170 5.330 286,286 +0.18(+3.50%)
Apr 26, 2022 5.330 5.330 5.090 5.150 308,980 -0.23(-4.28%)
Apr 25, 2022 5.580 5.710 5.240 5.380 163,357 -0.29(-5.11%)
Apr 22, 2022 5.970 5.970 5.590 5.670 303,538 -0.31(-5.18%)
Apr 21, 2022 6.040 6.160 5.910 5.980 459,534 -0.04(-0.66%)
Apr 20, 2022 5.950 6.030 5.940 6.020 365,477 +0.08(+1.35%)
Apr 19, 2022 5.940 6.040 5.920 5.940 374,105 +0.03(+0.51%)
Apr 18, 2022 5.890 6.066 5.840 5.910 215,382 +0.03(+0.51%)
Apr 14, 2022 5.800 5.950 5.800 5.880 185,634 +0.09(+1.55%)
Apr 13, 2022 5.790 5.840 5.700 5.790 258,268 +0.05(+0.87%)
Apr 12, 2022 5.650 5.840 5.580 5.740 396,826 +0.13(+2.32%)
Apr 11, 2022 5.750 5.750 5.570 5.610 300,776 -0.18(-3.11%)
Apr 08, 2022 5.740 5.845 5.660 5.790 139,568 +0.06(+1.05%)
Apr 07, 2022 5.600 5.740 5.560 5.730 228,533 +0.15(+2.69%)
Apr 06, 2022 5.970 5.970 5.560 5.580 407,072 -0.42(-7.00%)
Apr 05, 2022 6.030 6.100 5.980 6.000 269,347 -0.04(-0.66%)
Apr 04, 2022 6.150 6.160 5.960 6.040 436,230 -0.06(-0.98%)
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.