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 (%)
Dec 31, 2021 6.130 6.350 6.100 6.240 114,448 +0.14(+2.30%)
Dec 30, 2021 6.210 6.220 6.000 6.100 222,672 -0.03(-0.49%)
Dec 29, 2021 6.110 6.265 6.110 6.130 114,900 +0.02(+0.33%)
Dec 28, 2021 6.250 6.365 6.080 6.110 113,352 -0.14(-2.24%)
Dec 27, 2021 6.120 6.350 5.981 6.250 158,071 +0.21(+3.48%)
Dec 23, 2021 6.150 6.240 6.000 6.040 211,610 -0.01(-0.17%)
Dec 22, 2021 5.800 6.190 5.800 6.050 237,737 +0.27(+4.67%)
Dec 21, 2021 5.680 5.930 5.680 5.780 157,737 +0.10(+1.76%)
Dec 20, 2021 5.630 5.750 5.460 5.680 101,233 +0.00(+0.00%)
Dec 17, 2021 5.740 5.840 5.630 5.680 255,994 -0.07(-1.22%)
Dec 16, 2021 5.640 5.940 5.600 5.750 539,537 +0.12(+2.13%)
Dec 15, 2021 5.790 5.823 5.460 5.630 552,644 -0.27(-4.58%)
Dec 14, 2021 5.890 6.075 5.870 5.900 259,614 -0.08(-1.34%)
Dec 13, 2021 6.100 6.150 5.790 5.980 287,376 -0.08(-1.32%)
Dec 10, 2021 6.160 6.300 6.000 6.060 236,408 +0.06(+1.00%)
Dec 09, 2021 5.870 6.080 5.778 6.000 281,730 +0.13(+2.21%)
Dec 08, 2021 5.620 5.870 5.510 5.870 460,369 +0.34(+6.15%)
Dec 07, 2021 5.300 5.740 5.260 5.530 135,864 +0.27(+5.13%)
Dec 06, 2021 5.290 5.290 4.950 5.260 191,019 -0.07(-1.31%)
Dec 03, 2021 5.350 5.390 5.110 5.330 240,021 -0.01(-0.19%)
Dec 02, 2021 5.090 5.420 5.090 5.340 150,266 +0.22(+4.30%)
Dec 01, 2021 5.160 5.510 5.070 5.120 177,444 -0.02(-0.39%)
Nov 30, 2021 5.440 5.440 5.050 5.140 134,043 -0.20(-3.75%)
Nov 29, 2021 5.500 5.580 5.160 5.340 109,571 -0.10(-1.84%)
Nov 26, 2021 5.260 5.500 5.132 5.440 104,960 -0.01(-0.18%)
Nov 24, 2021 5.070 5.450 5.041 5.450 121,916 +0.34(+6.65%)
Nov 23, 2021 5.300 5.370 4.990 5.110 257,451 -0.19(-3.58%)
Nov 22, 2021 5.170 5.410 5.170 5.300 262,199 +0.13(+2.51%)
Nov 19, 2021 5.160 5.240 5.140 5.170 115,380 -0.04(-0.77%)
Nov 18, 2021 5.270 5.220 5.160 5.210 206,058 +0.01(+0.19%)
Nov 17, 2021 5.280 5.350 5.200 5.200 174,877 -0.14(-2.62%)
Nov 16, 2021 5.620 5.620 5.250 5.340 168,140 -0.30(-5.32%)
Nov 15, 2021 5.710 5.890 5.550 5.640 143,362 -0.04(-0.70%)
Nov 12, 2021 5.540 6.000 5.520 5.680 360,165 +0.17(+3.09%)
Nov 11, 2021 5.000 5.600 5.000 5.510 514,322 +0.57(+11.54%)
Nov 10, 2021 4.960 4.940 147,173 -0.15(-2.95%)
Nov 09, 2021 5.160 5.230 5.010 5.090 173,735 -0.11(-2.12%)
Nov 08, 2021 5.220 5.230 5.060 5.200 82,787 +0.08(+1.56%)
Nov 05, 2021 5.040 5.220 5.040 5.120 90,654 +0.11(+2.20%)
Nov 04, 2021 4.980 5.080 4.860 5.010 272,438 +0.08(+1.62%)
Nov 03, 2021 4.750 4.970 4.750 4.930 130,562 +0.17(+3.57%)
Nov 02, 2021 4.750 4.770 4.600 4.760 160,875 +0.02(+0.42%)
Nov 01, 2021 4.770 4.800 4.680 4.740 104,266 +0.04(+0.85%)
Oct 29, 2021 4.870 4.870 4.700 4.700 181,649 -0.20(-4.08%)
Oct 28, 2021 4.910 4.960 4.850 4.900 78,404 +0.05(+1.03%)
Oct 27, 2021 4.890 5.010 4.760 4.850 131,795 -0.12(-2.41%)
Oct 26, 2021 5.140 4.970 74,145 -0.15(-2.93%)
Oct 25, 2021 5.090 5.180 5.070 5.120 68,502 +0.07(+1.39%)
Oct 22, 2021 4.980 5.050 4.760 5.050 88,834 +0.10(+2.02%)
Oct 21, 2021 4.900 4.970 4.830 4.950 55,544 +0.05(+1.02%)
Oct 20, 2021 4.760 4.920 4.700 4.900 84,652 +0.11(+2.30%)
Oct 19, 2021 4.840 4.950 4.730 4.790 87,833 -0.03(-0.62%)
Oct 18, 2021 4.850 4.930 4.730 4.820 205,932 -0.12(-2.43%)
Oct 15, 2021 5.000 5.030 4.923 4.940 155,519 -0.05(-1.00%)
Oct 14, 2021 4.750 5.040 4.750 4.990 243,669 +0.29(+6.17%)
Oct 13, 2021 4.700 4.740 4.520 4.700 100,999 -0.04(-0.84%)
Oct 12, 2021 4.790 4.790 4.650 4.740 42,235 -0.03(-0.63%)
Oct 11, 2021 4.700 4.820 4.590 4.770 119,288 -0.01(-0.21%)
Oct 08, 2021 4.930 4.937 4.730 4.780 53,959 -0.09(-1.85%)
Oct 07, 2021 4.650 4.960 4.650 4.870 72,671 +0.20(+4.28%)
Oct 06, 2021 4.750 4.750 4.556 4.670 47,372 -0.10(-2.10%)
Oct 05, 2021 4.700 4.850 4.630 4.770 68,007 +0.08(+1.71%)
Oct 04, 2021 4.590 4.740 4.420 4.690 135,319 +0.06(+1.30%)
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.