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 (%)
Aug 31, 2021 4.130 4.540 4.120 4.510 545,040 +0.34(+8.15%)
Aug 30, 2021 4.130 4.200 4.060 4.170 61,969 +0.06(+1.46%)
Aug 27, 2021 4.020 4.160 4.020 4.110 93,642 +0.10(+2.49%)
Aug 26, 2021 4.100 4.105 3.980 4.010 177,950 -0.10(-2.43%)
Aug 25, 2021 4.160 4.200 4.070 4.110 155,626 +0.00(+0.00%)
Aug 24, 2021 3.880 4.150 3.880 4.110 223,976 +0.24(+6.20%)
Aug 23, 2021 3.800 3.970 3.800 3.870 98,480 +0.09(+2.38%)
Aug 20, 2021 3.690 3.820 3.670 3.780 107,203 +0.15(+4.13%)
Aug 19, 2021 3.690 3.750 3.620 3.630 106,446 -0.09(-2.42%)
Aug 18, 2021 3.640 3.840 3.630 3.720 91,116 +0.05(+1.36%)
Aug 17, 2021 3.800 3.860 3.620 3.670 303,048 -0.13(-3.42%)
Aug 16, 2021 3.850 3.940 3.760 3.800 216,376 -0.08(-2.06%)
Aug 13, 2021 3.770 3.930 3.760 3.880 173,486 +0.10(+2.65%)
Aug 12, 2021 3.730 3.835 3.710 3.780 163,674 -0.05(-1.31%)
Aug 11, 2021 3.820 3.880 3.800 3.830 94,808 +0.00(+0.00%)
Aug 10, 2021 3.760 3.895 3.760 3.830 141,538 +0.03(+0.79%)
Aug 09, 2021 3.860 3.920 3.770 3.800 94,955 -0.12(-3.06%)
Aug 06, 2021 3.770 4.070 3.770 3.920 132,850 +0.12(+3.16%)
Aug 05, 2021 3.750 3.834 3.690 3.800 220,337 +0.06(+1.60%)
Aug 04, 2021 3.800 3.810 3.670 3.740 98,967 -0.07(-1.84%)
Aug 03, 2021 3.850 3.855 3.770 3.810 95,391 -0.05(-1.30%)
Aug 02, 2021 4.000 4.040 3.860 3.860 152,111 -0.14(-3.50%)
Jul 30, 2021 3.950 4.200 3.950 4.000 192,685 +0.06(+1.52%)
Jul 29, 2021 3.970 3.981 3.900 3.940 96,371 +0.05(+1.29%)
Jul 28, 2021 3.930 4.109 3.860 3.890 126,264 -0.04(-1.02%)
Jul 27, 2021 3.890 4.050 3.880 3.930 143,029 -0.02(-0.51%)
Jul 26, 2021 3.890 4.200 3.850 3.950 310,977 +0.10(+2.60%)
Jul 23, 2021 4.050 4.070 3.850 3.850 278,451 -0.12(-3.02%)
Jul 22, 2021 3.630 4.060 3.630 3.970 307,054 +0.32(+8.77%)
Jul 21, 2021 3.560 3.740 3.560 3.650 157,223 +0.10(+2.82%)
Jul 20, 2021 3.360 3.667 3.360 3.550 433,069 +0.15(+4.41%)
Jul 19, 2021 3.230 3.500 3.230 3.400 213,740 +0.07(+2.10%)
Jul 16, 2021 3.400 3.480 3.330 3.330 129,366 -0.06(-1.77%)
Jul 15, 2021 3.320 3.520 3.210 3.390 245,519 +0.07(+2.11%)
Jul 14, 2021 3.170 3.440 3.160 3.320 198,819 +0.16(+5.06%)
Jul 13, 2021 3.210 3.250 3.140 3.160 530,314 -0.07(-2.17%)
Jul 12, 2021 3.130 3.275 3.080 3.230 256,874 +0.09(+2.87%)
Jul 09, 2021 3.110 3.220 3.090 3.140 184,305 +0.11(+3.63%)
Jul 08, 2021 3.110 3.165 2.970 3.030 415,791 -0.10(-3.19%)
Jul 07, 2021 3.090 3.240 3.090 3.130 315,597 -0.02(-0.63%)
Jul 06, 2021 3.310 3.340 3.150 3.150 214,248 -0.15(-4.55%)
Jul 02, 2021 3.380 3.440 3.300 3.300 179,819 -0.14(-4.07%)
Jul 01, 2021 3.410 3.530 3.280 3.440 322,644 +0.06(+1.78%)
Jun 30, 2021 3.450 3.470 3.320 3.380 229,140 -0.07(-2.03%)
Jun 29, 2021 3.350 3.560 3.310 3.450 411,104 +0.08(+2.37%)
Jun 28, 2021 3.400 3.490 3.290 3.370 410,517 +0.00(+0.00%)
Jun 25, 2021 3.260 3.550 3.120 3.370 6,926,124 +0.03(+0.90%)
Jun 24, 2021 3.260 3.390 3.020 3.340 1,941,625 +0.55(+19.71%)
Jun 23, 2021 2.880 3.020 2.760 2.790 1,706,605 -0.12(-4.12%)
Jun 22, 2021 2.880 2.970 2.790 2.910 239,527 +0.00(+0.00%)
Jun 21, 2021 2.960 2.990 2.850 2.910 323,096 +0.01(+0.34%)
Jun 18, 2021 2.880 2.924 2.770 2.900 401,619 +0.02(+0.69%)
Jun 17, 2021 2.980 3.040 2.870 2.880 145,560 -0.12(-4.00%)
Jun 16, 2021 3.120 3.190 3.000 3.000 233,327 -0.19(-5.96%)
Jun 15, 2021 3.400 3.420 3.180 3.190 126,154 -0.17(-5.06%)
Jun 14, 2021 3.600 3.667 3.310 3.360 171,208 -0.28(-7.69%)
Jun 11, 2021 3.360 3.680 3.270 3.640 151,633 +0.30(+8.98%)
Jun 10, 2021 3.440 3.599 3.330 3.340 396,316 -0.05(-1.47%)
Jun 09, 2021 3.300 3.440 3.290 3.390 102,069 +0.10(+3.04%)
Jun 08, 2021 3.190 3.340 3.190 3.290 98,471 +0.06(+1.86%)
Jun 07, 2021 3.180 3.270 3.170 3.230 214,733 +0.02(+0.62%)
Jun 04, 2021 3.300 3.350 3.200 3.210 122,240 -0.02(-0.62%)
Jun 03, 2021 3.170 3.280 3.160 3.230 488,107 -0.02(-0.62%)
Jun 02, 2021 3.240 3.300 3.225 3.250 81,110 +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.