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, 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%)
Mar 01, 2021 3.120 3.200 3.110 3.190 94,441 +0.08(+2.57%)
Feb 26, 2021 3.110 3.140 2.970 3.110 125,700 +0.00(+0.00%)
Feb 25, 2021 3.160 3.200 3.100 3.110 137,374 -0.05(-1.58%)
Feb 24, 2021 3.100 3.200 3.080 3.160 132,463 +0.04(+1.28%)
Feb 23, 2021 2.990 3.170 2.920 3.120 185,918 +0.14(+4.70%)
Feb 22, 2021 3.000 3.045 2.950 2.980 109,195 -0.06(-1.97%)
Feb 19, 2021 3.000 3.060 2.980 3.040 124,500 +0.03(+1.00%)
Feb 18, 2021 2.920 3.047 2.920 3.010 144,343 +0.11(+3.79%)
Feb 17, 2021 2.850 2.940 2.800 2.900 86,731 -0.04(-1.36%)
Feb 16, 2021 3.000 3.040 2.930 2.940 198,485 -0.07(-2.33%)
Feb 12, 2021 2.740 3.040 2.685 3.010 340,800 +0.22(+7.89%)
Feb 11, 2021 2.610 2.810 2.610 2.790 170,111 +0.18(+6.90%)
Feb 10, 2021 2.710 2.720 2.610 2.610 142,675 -0.06(-2.25%)
Feb 09, 2021 2.610 2.705 2.610 2.670 86,400 +0.06(+2.30%)
Feb 08, 2021 2.430 2.610 2.430 2.610 96,714 +0.15(+6.10%)
Feb 05, 2021 2.510 2.560 2.410 2.460 148,700 -0.08(-3.15%)
Feb 04, 2021 2.440 2.580 2.440 2.540 92,181 +0.09(+3.67%)
Feb 03, 2021 2.500 2.560 2.410 2.450 138,533 -0.07(-2.78%)
Feb 02, 2021 2.490 2.550 2.464 2.520 97,255 +0.06(+2.44%)
Feb 01, 2021 2.530 2.570 2.450 2.460 202,762 -0.04(-1.60%)
Jan 29, 2021 2.500 2.535 2.460 2.500 111,300 -0.01(-0.40%)
Jan 28, 2021 2.450 2.560 2.450 2.510 145,228 +0.06(+2.45%)
Jan 27, 2021 2.530 2.580 2.435 2.450 125,385 -0.17(-6.49%)
Jan 26, 2021 2.680 2.750 2.580 2.620 144,987 -0.01(-0.38%)
Jan 25, 2021 2.540 2.660 2.480 2.630 177,284 +0.10(+3.95%)
Jan 22, 2021 2.370 2.530 2.370 2.530 124,800 +0.13(+5.42%)
Jan 21, 2021 2.320 2.430 2.300 2.400 136,878 +0.09(+3.90%)
Jan 20, 2021 2.300 2.370 2.290 2.310 98,161 +0.02(+0.87%)
Jan 19, 2021 2.400 2.440 2.280 2.290 142,103 -0.08(-3.38%)
Jan 15, 2021 2.350 2.398 2.333 2.370 97,300 +0.03(+1.28%)
Jan 14, 2021 2.320 2.401 2.320 2.340 79,372 +0.04(+1.74%)
Jan 13, 2021 2.300 2.340 2.210 2.300 117,822 -0.04(-1.71%)
Jan 12, 2021 2.280 2.410 2.280 2.340 74,305 +0.07(+3.08%)
Jan 11, 2021 2.240 2.360 2.240 2.270 55,411 +0.01(+0.44%)
Jan 08, 2021 2.340 2.365 2.230 2.260 116,100 -0.08(-3.42%)
Jan 07, 2021 2.380 2.550 2.340 2.340 230,031 -0.03(-1.27%)
Jan 06, 2021 2.280 2.400 2.280 2.370 142,930 +0.12(+5.33%)
Jan 05, 2021 2.230 2.340 2.230 2.250 121,714 +0.02(+0.90%)
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.