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 )

2.540 +0.050 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.840 2.160 1.840 2.160 241,671 +0.32(+17.39%)
Mar 30, 2020 2.400 2.400 1.780 1.840 573,386 -0.53(-22.36%)
Mar 27, 2020 2.500 2.520 2.340 2.370 143,800 -0.25(-9.54%)
Mar 26, 2020 2.410 2.710 2.410 2.620 179,557 +0.16(+6.50%)
Mar 25, 2020 2.650 2.710 2.410 2.460 191,178 -0.14(-5.38%)
Mar 24, 2020 2.720 2.790 2.490 2.600 243,409 +0.11(+4.42%)
Mar 23, 2020 2.520 2.570 2.235 2.490 202,398 -0.01(-0.40%)
Mar 20, 2020 2.530 2.550 2.350 2.500 372,300 +0.00(+0.00%)
Mar 19, 2020 2.150 3.050 2.150 2.500 324,879 +0.38(+17.92%)
Mar 18, 2020 2.220 2.420 2.040 2.120 288,416 -0.16(-7.02%)
Mar 17, 2020 2.180 2.280 2.020 2.280 393,649 +0.12(+5.56%)
Mar 16, 2020 2.230 2.230 2.080 2.160 232,036 -0.20(-8.47%)
Mar 13, 2020 2.170 2.360 2.100 2.360 173,200 +0.27(+12.92%)
Mar 12, 2020 2.190 2.190 2.020 2.090 184,192 -0.16(-7.11%)
Mar 11, 2020 2.230 2.305 2.230 2.250 129,607 -0.11(-4.66%)
Mar 10, 2020 2.200 2.360 2.130 2.360 269,951 +0.23(+10.80%)
Mar 09, 2020 2.080 2.225 2.050 2.130 176,760 -0.08(-3.62%)
Mar 06, 2020 2.159 2.275 2.159 2.210 126,500 -0.02(-0.90%)
Mar 05, 2020 2.220 2.255 2.170 2.230 111,767 -0.08(-3.46%)
Mar 04, 2020 2.180 2.320 2.180 2.310 125,588 +0.15(+6.94%)
Mar 03, 2020 2.260 2.300 2.130 2.160 128,881 -0.10(-4.42%)
Mar 02, 2020 2.300 2.301 2.210 2.260 166,021 -0.02(-0.88%)
Feb 28, 2020 2.300 2.320 2.210 2.280 176,700 -0.03(-1.30%)
Feb 27, 2020 2.350 2.395 2.280 2.310 178,558 -0.08(-3.35%)
Feb 26, 2020 2.500 2.500 2.380 2.390 81,269 -0.04(-1.65%)
Feb 25, 2020 2.630 2.660 2.410 2.430 128,700 -0.23(-8.65%)
Feb 24, 2020 2.770 2.800 2.630 2.660 97,474 -0.19(-6.67%)
Feb 21, 2020 2.910 2.910 2.820 2.850 79,500 -0.02(-0.70%)
Feb 20, 2020 2.860 2.905 2.830 2.870 132,962 -0.03(-1.03%)
Feb 19, 2020 2.920 2.920 2.860 2.900 76,424 -0.01(-0.34%)
Feb 18, 2020 2.940 2.940 2.870 2.910 72,234 -0.01(-0.34%)
Feb 14, 2020 2.840 2.960 2.840 2.920 85,300 +0.07(+2.46%)
Feb 13, 2020 2.840 2.900 2.800 2.850 67,597 +0.01(+0.35%)
Feb 12, 2020 2.920 2.950 2.835 2.840 90,610 -0.07(-2.41%)
Feb 11, 2020 2.910 2.974 2.900 2.910 90,360 -0.02(-0.68%)
Feb 10, 2020 2.960 2.970 2.890 2.930 188,136 -0.04(-1.35%)
Feb 07, 2020 3.050 3.069 2.930 2.970 228,200 -0.09(-2.94%)
Feb 06, 2020 2.870 3.100 2.860 3.060 147,345 +0.12(+4.08%)
Feb 05, 2020 2.940 2.970 2.850 2.940 155,518 +0.03(+1.03%)
Feb 04, 2020 2.870 2.920 2.850 2.910 98,855 +0.09(+3.19%)
Feb 03, 2020 2.800 2.850 2.780 2.820 118,042 +0.02(+0.71%)
Jan 31, 2020 2.940 2.950 2.760 2.800 233,200 -0.17(-5.72%)
Jan 30, 2020 2.900 3.000 2.900 2.970 51,646 +0.05(+1.71%)
Jan 29, 2020 2.880 2.960 2.830 2.920 258,536 +0.01(+0.34%)
Jan 28, 2020 2.930 2.930 2.850 2.910 107,499 -0.02(-0.68%)
Jan 27, 2020 2.930 2.950 2.900 2.930 132,048 -0.04(-1.35%)
Jan 24, 2020 3.000 3.000 2.940 2.970 93,400 -0.05(-1.66%)
Jan 23, 2020 2.970 3.045 2.930 3.020 141,794 +0.03(+1.00%)
Jan 22, 2020 3.000 3.030 2.952 2.990 50,378 +0.01(+0.34%)
Jan 21, 2020 3.020 3.020 2.960 2.980 108,144 -0.05(-1.65%)
Jan 17, 2020 3.100 3.110 3.010 3.030 84,000 -0.04(-1.30%)
Jan 16, 2020 3.000 3.130 3.000 3.070 96,767 +0.09(+3.02%)
Jan 15, 2020 3.010 3.050 2.960 2.980 144,279 -0.03(-1.00%)
Jan 14, 2020 3.040 3.055 2.970 3.010 143,746 -0.03(-0.99%)
Jan 13, 2020 3.020 3.050 2.990 3.040 84,436 +0.03(+1.00%)
Jan 10, 2020 3.070 3.070 2.980 3.010 121,200 -0.04(-1.31%)
Jan 09, 2020 3.040 3.070 3.015 3.050 100,975 +0.01(+0.33%)
Jan 08, 2020 3.040 3.070 3.000 3.040 73,743 -0.01(-0.33%)
Jan 07, 2020 3.070 3.100 3.050 3.050 50,313 -0.02(-0.65%)
Jan 06, 2020 3.070 3.130 3.049 3.070 132,398 -0.02(-0.65%)
Jan 03, 2020 3.050 3.120 3.040 3.090 75,200 +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.