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 (%)
Feb 28, 2017 5.000 5.025 4.900 4.950 172,323 -0.05(-1.00%)
Feb 27, 2017 4.950 5.050 4.950 5.000 204,202 +0.05(+1.01%)
Feb 24, 2017 4.900 5.050 4.875 4.950 318,037 -0.05(-1.00%)
Feb 23, 2017 5.450 5.450 4.950 5.000 184,588 -0.45(-8.26%)
Feb 22, 2017 5.400 5.450 5.300 5.450 160,877 +0.05(+0.93%)
Feb 21, 2017 5.400 5.450 5.250 5.400 199,912 +0.00(+0.00%)
Feb 17, 2017 5.400 5.400 5.400 0 +0.20(+3.85%)
Feb 16, 2017 5.200 5.300 5.100 5.200 154,579 +0.00(+0.00%)
Feb 15, 2017 5.000 5.200 4.900 5.200 199,418 +0.15(+2.97%)
Feb 14, 2017 4.750 5.150 4.750 5.050 215,242 +0.30(+6.32%)
Feb 13, 2017 4.800 4.904 4.600 4.750 311,088 -0.10(-2.06%)
Feb 10, 2017 5.100 5.200 4.800 4.850 194,043 -0.35(-6.73%)
Feb 09, 2017 5.400 5.450 5.100 5.200 291,955 -0.15(-2.80%)
Feb 08, 2017 5.350 5.350 5.100 5.350 187,723 +0.00(+0.00%)
Feb 07, 2017 5.800 5.900 5.300 5.350 312,228 -0.05(-0.93%)
Feb 06, 2017 5.650 5.650 5.200 5.400 230,299 -0.25(-4.42%)
Feb 03, 2017 5.600 5.700 5.500 5.650 122,190 +0.15(+2.73%)
Feb 02, 2017 5.600 5.650 5.450 5.500 102,845 -0.10(-1.79%)
Feb 01, 2017 5.750 5.850 5.525 5.600 116,611 -0.10(-1.75%)
Jan 31, 2017 5.550 5.750 5.500 5.700 216,836 +0.15(+2.70%)
Jan 30, 2017 5.600 5.600 5.423 5.550 138,700 -0.10(-1.77%)
Jan 27, 2017 5.850 6.050 5.575 5.650 174,780 -0.25(-4.24%)
Jan 26, 2017 6.050 6.050 5.800 5.900 64,561 -0.10(-1.67%)
Jan 25, 2017 5.850 6.100 5.750 6.000 99,736 +0.25(+4.35%)
Jan 24, 2017 5.700 5.850 5.300 5.750 301,651 +0.05(+0.88%)
Jan 23, 2017 5.800 5.900 5.600 5.700 152,359 -0.05(-0.87%)
Jan 20, 2017 5.600 5.900 5.600 5.750 194,775 +0.15(+2.68%)
Jan 19, 2017 5.950 5.950 5.600 5.600 154,153 -0.30(-5.08%)
Jan 18, 2017 6.200 6.200 5.750 5.900 186,705 -0.25(-4.07%)
Jan 17, 2017 5.800 6.300 5.800 6.150 231,672 +0.30(+5.13%)
Jan 13, 2017 5.850 5.850 5.850 0 +0.00(+0.00%)
Jan 12, 2017 6.000 6.050 5.750 5.850 102,658 -0.15(-2.50%)
Jan 11, 2017 6.000 6.025 5.900 6.000 167,191 +0.00(+0.00%)
Jan 10, 2017 6.100 6.200 5.950 6.000 182,478 -0.05(-0.83%)
Jan 09, 2017 6.100 6.150 5.900 6.050 161,260 +0.05(+0.83%)
Jan 06, 2017 6.150 6.175 5.850 6.000 239,240 -0.15(-2.44%)
Jan 05, 2017 6.450 6.450 6.100 6.150 146,307 -0.30(-4.65%)
Jan 04, 2017 6.300 6.500 6.150 6.450 197,051 +0.20(+3.20%)
Jan 03, 2017 6.350 6.350 6.050 6.250 143,224 +0.00(+0.00%)
Dec 30, 2016 6.250 6.250 6.250 0 -0.15(-2.34%)
Dec 29, 2016 6.300 6.400 6.200 6.400 84,259 +0.10(+1.59%)
Dec 28, 2016 6.500 6.500 6.200 6.300 76,272 -0.15(-2.33%)
Dec 27, 2016 6.200 6.450 6.150 6.450 102,976 +0.20(+3.20%)
Dec 23, 2016 6.250 6.250 6.250 0 -0.05(-0.79%)
Dec 22, 2016 6.650 6.700 6.250 6.300 105,254 -0.35(-5.26%)
Dec 21, 2016 6.450 6.750 6.350 6.650 180,844 +0.25(+3.91%)
Dec 20, 2016 6.650 6.650 6.350 6.400 167,209 -0.15(-2.29%)
Dec 19, 2016 6.450 6.750 6.450 6.550 170,969 +0.05(+0.77%)
Dec 16, 2016 6.650 6.750 6.350 6.500 795,408 -0.20(-2.99%)
Dec 15, 2016 6.300 6.700 6.300 6.700 233,593 +0.35(+5.51%)
Dec 14, 2016 6.500 6.550 6.250 6.350 236,081 -0.15(-2.31%)
Dec 13, 2016 6.350 6.800 6.350 6.500 450,580 +0.20(+3.17%)
Dec 12, 2016 6.250 6.400 6.112 6.300 414,506 +0.05(+0.80%)
Dec 09, 2016 6.200 6.425 6.050 6.250 391,365 +0.05(+0.81%)
Dec 08, 2016 6.150 6.350 6.100 6.200 464,096 +0.10(+1.64%)
Dec 07, 2016 6.150 6.350 6.100 6.100 359,174 -0.05(-0.81%)
Dec 06, 2016 6.100 6.300 6.100 6.150 337,249 -0.05(-0.81%)
Dec 05, 2016 6.100 6.225 6.075 6.200 512,481 +0.20(+3.33%)
Dec 02, 2016 6.050 6.150 5.950 6.000 162,516 -0.05(-0.83%)
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.