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 (%)
May 28, 2021 3.370 3.450 3.200 3.200 115,625 -0.20(-5.88%)
May 27, 2021 3.300 3.500 3.300 3.400 133,086 +0.14(+4.29%)
May 26, 2021 3.250 3.280 3.225 3.260 47,467 +0.01(+0.31%)
May 25, 2021 3.320 3.360 3.240 3.250 117,261 -0.06(-1.81%)
May 24, 2021 3.260 3.420 3.210 3.310 163,922 +0.06(+1.85%)
May 21, 2021 3.250 3.330 3.230 3.250 85,425 +0.07(+2.20%)
May 20, 2021 3.150 3.250 3.100 3.180 98,038 -0.01(-0.31%)
May 19, 2021 3.210 3.260 3.100 3.190 91,282 -0.05(-1.54%)
May 18, 2021 3.130 3.350 3.130 3.240 117,333 +0.11(+3.51%)
May 17, 2021 3.100 3.200 3.100 3.130 82,403 -0.04(-1.26%)
May 14, 2021 3.150 3.280 3.140 3.170 103,681 +0.05(+1.60%)
May 13, 2021 3.050 3.160 3.050 3.120 125,606 +0.06(+1.96%)
May 12, 2021 3.010 3.150 3.010 3.060 252,779 -0.02(-0.65%)
May 11, 2021 3.130 3.180 3.040 3.080 120,354 -0.17(-5.23%)
May 10, 2021 3.050 3.350 3.050 3.250 279,883 +0.15(+4.84%)
May 07, 2021 2.980 3.220 2.980 3.100 272,400 +0.08(+2.65%)
May 06, 2021 2.920 3.060 2.750 3.020 205,755 +0.01(+0.33%)
May 05, 2021 3.040 3.070 2.970 3.010 130,313 -0.03(-0.99%)
May 04, 2021 3.030 3.100 3.000 3.040 126,572 -0.06(-1.94%)
May 03, 2021 2.980 3.150 2.980 3.100 154,243 +0.18(+6.16%)
Apr 30, 2021 2.960 3.000 2.890 2.920 184,500 -0.07(-2.34%)
Apr 29, 2021 3.110 3.120 2.940 2.990 128,117 -0.10(-3.24%)
Apr 28, 2021 3.070 3.130 3.040 3.090 125,296 +0.03(+0.98%)
Apr 27, 2021 3.050 3.090 3.010 3.060 148,695 +0.00(+0.00%)
Apr 26, 2021 3.100 3.130 3.030 3.060 106,539 -0.05(-1.61%)
Apr 23, 2021 3.160 3.197 3.070 3.110 104,400 -0.05(-1.58%)
Apr 22, 2021 3.220 3.220 3.090 3.160 149,612 -0.03(-0.94%)
Apr 21, 2021 3.120 3.240 3.111 3.190 123,471 +0.05(+1.59%)
Apr 20, 2021 3.130 3.160 3.070 3.140 137,352 -0.03(-0.95%)
Apr 19, 2021 3.220 3.240 3.100 3.170 310,119 -0.08(-2.46%)
Apr 16, 2021 3.260 3.260 3.170 3.250 140,500 +0.03(+0.93%)
Apr 15, 2021 3.190 3.250 3.120 3.220 130,234 +0.04(+1.26%)
Apr 14, 2021 3.130 3.230 3.125 3.180 186,323 +0.09(+2.91%)
Apr 13, 2021 2.960 3.110 2.950 3.090 159,945 +0.13(+4.39%)
Apr 12, 2021 2.940 2.970 2.890 2.960 211,955 +0.01(+0.34%)
Apr 09, 2021 3.110 3.140 2.930 2.950 92,000 -0.17(-5.45%)
Apr 08, 2021 3.010 3.160 2.959 3.120 85,999 +0.11(+3.65%)
Apr 07, 2021 3.240 3.240 3.010 3.010 193,999 -0.24(-7.38%)
Apr 06, 2021 3.210 3.290 3.210 3.250 94,368 +0.01(+0.31%)
Apr 05, 2021 3.430 3.490 3.210 3.240 181,433 -0.17(-4.99%)
Apr 01, 2021 3.360 3.500 3.340 3.410 202,300 +0.06(+1.79%)
Mar 31, 2021 3.290 3.410 3.290 3.350 224,058 +0.05(+1.52%)
Mar 30, 2021 3.410 3.420 3.270 3.300 173,236 -0.11(-3.23%)
Mar 29, 2021 3.080 3.450 3.050 3.410 258,091 +0.30(+9.65%)
Mar 26, 2021 3.020 3.130 2.960 3.110 112,400 +0.11(+3.67%)
Mar 25, 2021 2.980 3.050 2.950 3.000 137,820 +0.00(+0.00%)
Mar 24, 2021 2.970 3.120 2.950 3.000 203,697 +0.01(+0.33%)
Mar 23, 2021 2.870 3.070 2.870 2.990 148,118 +0.03(+1.01%)
Mar 22, 2021 2.900 3.040 2.850 2.960 165,247 +0.02(+0.68%)
Mar 19, 2021 3.070 3.110 2.940 2.940 690,400 -0.18(-5.77%)
Mar 18, 2021 3.100 3.170 3.090 3.120 77,281 -0.02(-0.64%)
Mar 17, 2021 3.100 3.180 3.040 3.140 84,803 +0.00(+0.00%)
Mar 16, 2021 3.400 3.415 3.120 3.140 142,795 -0.30(-8.72%)
Mar 15, 2021 3.540 3.560 3.410 3.440 155,718 -0.11(-3.10%)
Mar 12, 2021 3.690 3.731 3.510 3.550 137,800 -0.14(-3.79%)
Mar 11, 2021 3.690 3.860 3.615 3.690 206,515 +0.03(+0.82%)
Mar 10, 2021 3.610 3.990 3.570 3.660 320,399 +0.10(+2.81%)
Mar 09, 2021 3.440 3.630 3.400 3.560 181,929 +0.10(+2.89%)
Mar 08, 2021 3.360 3.470 3.320 3.460 136,774 +0.11(+3.28%)
Mar 05, 2021 3.250 3.465 3.244 3.350 280,100 +0.10(+3.08%)
Mar 04, 2021 3.130 3.300 3.070 3.250 223,084 +0.13(+4.17%)
Mar 03, 2021 3.120 3.220 3.100 3.120 122,748 -0.03(-0.95%)
Mar 02, 2021 3.160 3.200 3.115 3.150 65,723 -0.04(-1.25%)
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.