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 )

2.070 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 7.770 7.910 7.680 7.890 241,769 +0.19(+2.47%)
Sep 29, 2016 7.940 7.940 7.685 7.700 280,036 -0.21(-2.65%)
Sep 28, 2016 7.790 7.945 7.780 7.910 233,673 +0.13(+1.67%)
Sep 27, 2016 7.740 7.800 7.690 7.780 226,467 +0.06(+0.78%)
Sep 26, 2016 7.930 7.970 7.710 7.720 180,961 -0.30(-3.74%)
Sep 23, 2016 8.000 8.080 7.910 8.020 229,221 -0.07(-0.87%)
Sep 22, 2016 7.850 8.100 7.780 8.090 271,888 +0.32(+4.12%)
Sep 21, 2016 7.800 8.100 7.640 7.770 261,314 +0.07(+0.91%)
Sep 20, 2016 7.790 7.790 7.660 7.700 230,433 +0.00(+0.00%)
Sep 19, 2016 7.600 7.760 7.590 7.700 267,572 +0.07(+0.92%)
Sep 16, 2016 7.510 7.665 7.430 7.630 1,444,615 +0.13(+1.73%)
Sep 15, 2016 7.550 7.610 7.470 7.500 282,854 +0.00(+0.00%)
Sep 14, 2016 7.610 7.695 7.490 7.500 249,000 -0.08(-1.06%)
Sep 13, 2016 7.850 7.880 7.550 7.580 345,976 -0.33(-4.17%)
Sep 12, 2016 7.680 7.920 7.650 7.910 247,195 +0.15(+1.93%)
Sep 09, 2016 8.030 8.050 7.750 7.760 234,883 -0.30(-3.72%)
Sep 08, 2016 7.960 8.070 7.880 8.060 154,315 +0.12(+1.51%)
Sep 07, 2016 7.930 8.100 7.850 7.940 261,073 -0.04(-0.50%)
Sep 06, 2016 7.940 8.055 7.910 7.980 261,191 -0.02(-0.25%)
Sep 02, 2016 7.860 8.000 8.000 8.000 227,700 +0.19(+2.43%)
Sep 01, 2016 7.700 7.820 7.605 7.810 238,635 +0.07(+0.90%)
Aug 31, 2016 7.720 7.790 7.650 7.740 273,053 +0.06(+0.78%)
Aug 30, 2016 7.500 7.705 7.500 7.680 139,717 +0.17(+2.26%)
Aug 29, 2016 7.520 7.590 7.470 7.510 178,624 -0.03(-0.40%)
Aug 26, 2016 7.380 7.590 7.380 7.540 176,542 +0.13(+1.75%)
Aug 25, 2016 7.390 7.470 7.360 7.410 204,549 +0.01(+0.14%)
Aug 24, 2016 7.260 7.420 7.260 7.400 138,623 +0.16(+2.21%)
Aug 23, 2016 7.340 7.440 7.200 7.240 328,836 -0.04(-0.55%)
Aug 22, 2016 7.230 7.360 7.180 7.280 182,788 +0.00(+0.00%)
Aug 19, 2016 7.150 7.310 7.133 7.280 196,206 +0.11(+1.53%)
Aug 18, 2016 7.180 7.270 7.130 7.170 186,662 -0.03(-0.42%)
Aug 17, 2016 7.000 7.200 6.975 7.200 322,384 +0.17(+2.42%)
Aug 16, 2016 7.100 7.110 7.010 7.030 188,448 -0.06(-0.85%)
Aug 15, 2016 7.020 7.120 7.000 7.090 300,840 +0.03(+0.42%)
Aug 12, 2016 7.030 7.070 6.990 7.060 123,975 -0.02(-0.28%)
Aug 11, 2016 7.100 7.110 7.040 7.080 180,905 -0.02(-0.28%)
Aug 10, 2016 7.050 7.120 7.000 7.100 207,990 +0.01(+0.14%)
Aug 09, 2016 7.200 7.200 7.070 7.090 172,177 -0.11(-1.53%)
Aug 08, 2016 7.140 7.240 7.090 7.200 239,796 +0.01(+0.14%)
Aug 05, 2016 7.150 7.250 7.070 7.190 188,355 +0.12(+1.70%)
Aug 04, 2016 7.090 7.200 7.020 7.070 128,934 -0.03(-0.42%)
Aug 03, 2016 7.100 7.160 7.020 7.100 362,132 -0.04(-0.56%)
Aug 02, 2016 7.230 7.320 7.130 7.140 255,693 -0.12(-1.65%)
Aug 01, 2016 7.310 7.340 7.190 7.260 206,836 -0.03(-0.41%)
Jul 29, 2016 7.350 7.420 7.230 7.290 324,735 -0.25(-3.32%)
Jul 28, 2016 7.490 7.620 7.450 7.540 196,262 -0.03(-0.40%)
Jul 27, 2016 7.150 7.740 6.895 7.570 402,259 +0.38(+5.29%)
Jul 26, 2016 7.030 7.200 7.030 7.190 213,237 +0.20(+2.86%)
Jul 25, 2016 7.050 7.110 6.990 6.990 205,016 -0.07(-0.99%)
Jul 22, 2016 6.870 7.105 6.760 7.060 320,364 +0.23(+3.37%)
Jul 21, 2016 6.860 7.030 6.820 6.830 244,579 -0.01(-0.15%)
Jul 20, 2016 6.720 6.910 6.690 6.840 258,563 +0.12(+1.79%)
Jul 19, 2016 6.840 6.850 6.720 6.720 198,792 -0.10(-1.47%)
Jul 18, 2016 6.810 6.870 6.720 6.820 287,475 +0.04(+0.59%)
Jul 15, 2016 6.880 6.880 6.750 6.780 150,596 -0.03(-0.44%)
Jul 14, 2016 6.900 6.920 6.750 6.810 205,480 +0.01(+0.15%)
Jul 13, 2016 6.830 6.910 6.750 6.800 316,237 +0.03(+0.44%)
Jul 12, 2016 6.670 6.800 6.590 6.770 500,146 +0.19(+2.89%)
Jul 11, 2016 6.530 6.610 6.480 6.580 260,244 +0.05(+0.77%)
Jul 08, 2016 6.540 6.600 6.460 6.530 317,491 +0.11(+1.71%)
Jul 07, 2016 6.320 6.620 6.230 6.420 350,786 +0.21(+3.38%)
Jul 06, 2016 6.150 6.300 6.110 6.210 267,795 +0.03(+0.49%)
Jul 05, 2016 6.260 6.410 6.180 6.180 376,023 -0.08(-1.28%)
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.