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, 2016 7.990 8.170 7.700 8.070 1,231,159 +0.05(+0.62%)
Mar 30, 2016 8.010 8.060 7.920 8.020 223,453 +0.01(+0.12%)
Mar 29, 2016 7.600 8.030 7.600 8.010 234,351 +0.38(+4.98%)
Mar 28, 2016 7.760 7.840 7.590 7.630 206,340 -0.13(-1.68%)
Mar 24, 2016 7.600 7.760 7.760 7.760 138,000 +0.11(+1.44%)
Mar 23, 2016 7.990 7.990 7.630 7.650 140,409 -0.34(-4.26%)
Mar 22, 2016 8.060 8.130 7.985 7.990 88,299 -0.13(-1.60%)
Mar 21, 2016 7.940 8.180 7.940 8.120 151,832 +0.15(+1.88%)
Mar 18, 2016 8.060 8.175 7.960 7.970 491,818 -0.05(-0.62%)
Mar 17, 2016 7.830 8.050 7.780 8.020 117,287 +0.16(+2.04%)
Mar 16, 2016 7.810 7.920 7.780 7.860 149,150 +0.01(+0.13%)
Mar 15, 2016 7.870 7.950 7.810 7.850 193,535 -0.09(-1.13%)
Mar 14, 2016 7.770 7.980 7.705 7.940 214,939 +0.14(+1.79%)
Mar 11, 2016 7.730 7.890 7.700 7.800 175,619 +0.12(+1.56%)
Mar 10, 2016 8.010 8.090 7.640 7.680 235,162 -0.33(-4.12%)
Mar 09, 2016 8.050 8.130 7.980 8.010 168,885 -0.04(-0.50%)
Mar 08, 2016 8.110 8.180 8.050 8.050 150,479 -0.14(-1.71%)
Mar 07, 2016 8.120 8.270 8.110 8.190 192,827 -0.01(-0.12%)
Mar 04, 2016 8.090 8.240 8.050 8.200 237,610 +0.11(+1.36%)
Mar 03, 2016 7.920 8.140 7.880 8.090 205,923 +0.15(+1.89%)
Mar 02, 2016 7.800 8.000 7.800 7.940 314,194 +0.10(+1.28%)
Mar 01, 2016 7.810 7.940 7.760 7.840 326,854 +0.06(+0.77%)
Feb 29, 2016 7.710 7.890 7.690 7.780 435,639 +0.06(+0.78%)
Feb 26, 2016 7.670 7.780 7.600 7.720 185,818 +0.07(+0.92%)
Feb 25, 2016 7.620 7.685 7.510 7.650 247,297 +0.03(+0.39%)
Feb 24, 2016 7.500 7.620 7.380 7.620 226,347 +0.05(+0.66%)
Feb 23, 2016 7.480 7.625 7.480 7.570 332,773 +0.09(+1.20%)
Feb 22, 2016 7.700 7.710 7.455 7.480 475,242 -0.23(-2.98%)
Feb 19, 2016 7.560 7.840 7.540 7.710 261,996 +0.15(+1.98%)
Feb 18, 2016 7.580 7.680 7.530 7.560 268,286 +0.03(+0.40%)
Feb 17, 2016 7.460 7.600 7.460 7.530 369,898 +0.02(+0.27%)
Feb 16, 2016 7.460 7.540 7.380 7.510 330,080 +0.13(+1.76%)
Feb 12, 2016 7.510 7.380 7.380 7.380 298,000 -0.06(-0.81%)
Feb 11, 2016 7.050 7.510 7.050 7.440 468,063 +0.16(+2.20%)
Feb 10, 2016 7.570 7.620 7.255 7.280 398,654 -0.21(-2.80%)
Feb 09, 2016 7.500 7.650 7.370 7.490 529,292 -0.29(-3.73%)
Feb 08, 2016 7.990 7.990 7.480 7.780 759,296 -0.30(-3.71%)
Feb 05, 2016 8.430 8.430 8.020 8.080 947,955 -0.41(-4.83%)
Feb 04, 2016 8.290 8.570 8.280 8.490 473,258 -0.03(-0.35%)
Feb 03, 2016 8.690 9.220 8.170 8.520 853,172 -0.46(-5.12%)
Feb 02, 2016 9.270 9.310 8.970 8.980 281,330 -0.39(-4.16%)
Feb 01, 2016 9.260 9.430 9.190 9.370 271,623 +0.06(+0.64%)
Jan 29, 2016 9.120 9.390 9.100 9.310 390,276 +0.14(+1.53%)
Jan 28, 2016 9.260 9.400 9.140 9.170 233,386 -0.02(-0.22%)
Jan 27, 2016 9.500 9.600 9.185 9.190 414,884 -0.36(-3.77%)
Jan 26, 2016 9.140 9.640 9.090 9.550 595,432 +0.41(+4.49%)
Jan 25, 2016 8.810 9.150 8.785 9.140 432,803 +0.27(+3.04%)
Jan 22, 2016 8.910 9.010 8.820 8.870 248,489 +0.11(+1.26%)
Jan 21, 2016 8.820 8.920 8.670 8.760 384,512 -0.04(-0.45%)
Jan 20, 2016 8.660 8.920 8.490 8.800 465,510 -0.03(-0.34%)
Jan 19, 2016 8.930 9.030 8.725 8.830 414,594 -0.02(-0.23%)
Jan 15, 2016 8.790 8.850 8.850 8.850 553,500 -0.25(-2.75%)
Jan 14, 2016 8.620 9.180 8.540 9.100 755,960 +0.50(+5.81%)
Jan 13, 2016 8.870 9.020 8.550 8.600 1,151,634 -0.27(-3.04%)
Jan 12, 2016 8.870 8.950 8.650 8.870 533,078 +0.07(+0.80%)
Jan 11, 2016 8.820 8.900 8.749 8.800 293,368 +0.02(+0.23%)
Jan 08, 2016 8.900 8.920 8.680 8.780 770,739 +0.00(+0.00%)
Jan 07, 2016 8.380 8.840 8.380 8.780 593,559 +0.23(+2.69%)
Jan 06, 2016 8.560 8.980 8.500 8.550 1,217,147 -0.11(-1.27%)
Jan 05, 2016 9.030 9.050 8.660 8.660 452,580 -0.34(-3.78%)
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.