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, 2022 5.950 6.020 5.820 5.950 707,540 +0.05(+0.85%)
Mar 30, 2022 6.200 6.200 5.890 5.900 377,600 -0.21(-3.44%)
Mar 29, 2022 6.150 6.150 6.010 6.110 453,473 +0.04(+0.66%)
Mar 28, 2022 6.000 6.110 5.970 6.070 207,821 +0.04(+0.66%)
Mar 25, 2022 6.080 6.210 5.970 6.030 379,199 +0.00(+0.00%)
Mar 24, 2022 5.850 6.030 5.810 6.030 304,461 +0.18(+3.08%)
Mar 23, 2022 5.830 5.890 5.790 5.850 179,705 -0.01(-0.17%)
Mar 22, 2022 5.850 5.910 5.761 5.860 299,567 +0.03(+0.51%)
Mar 21, 2022 6.000 6.000 5.800 5.830 217,747 -0.18(-3.00%)
Mar 18, 2022 5.980 6.060 5.910 6.010 224,630 +0.00(+0.00%)
Mar 17, 2022 5.960 6.140 5.950 6.010 199,816 +0.08(+1.35%)
Mar 16, 2022 5.930 6.000 5.870 5.930 170,623 +0.13(+2.24%)
Mar 15, 2022 5.840 6.000 5.800 5.800 156,770 +0.00(+0.00%)
Mar 14, 2022 5.640 5.900 5.610 5.800 196,419 +0.08(+1.40%)
Mar 11, 2022 5.670 5.750 5.500 5.720 128,071 +0.07(+1.24%)
Mar 10, 2022 5.600 5.710 5.550 5.650 148,502 -0.04(-0.70%)
Mar 09, 2022 5.620 5.770 5.610 5.690 134,826 +0.22(+4.02%)
Mar 08, 2022 5.420 5.710 5.420 5.470 239,332 +0.04(+0.74%)
Mar 07, 2022 5.690 5.705 5.250 5.430 244,998 -0.32(-5.57%)
Mar 04, 2022 5.760 5.800 5.510 5.750 161,582 -0.11(-1.88%)
Mar 03, 2022 5.770 5.900 5.640 5.860 144,069 +0.16(+2.81%)
Mar 02, 2022 5.430 5.750 5.430 5.700 202,205 +0.25(+4.59%)
Mar 01, 2022 5.590 5.670 5.200 5.450 247,551 -0.21(-3.71%)
Feb 28, 2022 5.660 5.830 5.590 5.660 129,478 -0.10(-1.74%)
Feb 25, 2022 5.770 5.830 5.760 5.760 92,054 +0.04(+0.70%)
Feb 24, 2022 5.320 5.770 5.320 5.720 208,879 +0.18(+3.25%)
Feb 23, 2022 5.750 5.850 5.520 5.540 162,153 -0.17(-2.98%)
Feb 22, 2022 5.810 6.000 5.700 5.710 232,801 -0.21(-3.55%)
Feb 18, 2022 5.920 0 -0.21(-3.43%)
Feb 17, 2022 6.200 6.230 6.080 6.130 283,781 -0.06(-0.97%)
Feb 16, 2022 5.970 6.390 5.960 6.190 436,014 +0.34(+5.81%)
Feb 15, 2022 5.630 5.915 5.630 5.850 157,760 +0.25(+4.46%)
Feb 14, 2022 5.800 5.800 5.570 5.600 157,994 -0.17(-2.95%)
Feb 11, 2022 5.940 6.100 5.770 5.770 273,404 -0.23(-3.83%)
Feb 10, 2022 5.700 6.320 5.700 6.000 329,961 +0.24(+4.17%)
Feb 09, 2022 5.650 5.800 5.460 5.760 413,345 +0.03(+0.52%)
Feb 08, 2022 5.710 5.800 5.670 5.730 164,449 +0.07(+1.24%)
Feb 07, 2022 5.440 5.740 5.440 5.660 231,572 +0.18(+3.28%)
Feb 04, 2022 5.430 5.580 5.300 5.480 134,499 -0.02(-0.36%)
Feb 03, 2022 5.460 5.660 5.500 138,400 -0.05(-0.90%)
Feb 02, 2022 5.620 5.700 5.530 5.550 197,139 +0.00(+0.00%)
Feb 01, 2022 5.430 5.610 5.380 5.550 169,318 +0.17(+3.16%)
Jan 31, 2022 5.100 5.420 5.380 267,564 +0.28(+5.49%)
Jan 28, 2022 5.070 5.150 5.010 5.100 178,109 +0.03(+0.59%)
Jan 27, 2022 5.160 5.300 5.050 5.070 236,971 -0.10(-1.93%)
Jan 26, 2022 5.280 5.400 5.140 5.170 175,708 -0.01(-0.19%)
Jan 25, 2022 5.150 5.325 5.130 5.180 150,343 -0.02(-0.38%)
Jan 24, 2022 5.120 5.275 4.970 5.200 318,858 -0.09(-1.70%)
Jan 21, 2022 5.320 5.540 5.280 5.290 190,528 -0.15(-2.76%)
Jan 20, 2022 5.260 5.640 5.170 5.440 224,362 +0.18(+3.42%)
Jan 19, 2022 5.380 5.510 5.240 5.260 177,589 -0.11(-2.05%)
Jan 18, 2022 5.550 5.580 5.360 5.370 177,363 -0.33(-5.79%)
Jan 14, 2022 5.700 0 -0.16(-2.73%)
Jan 13, 2022 5.890 5.980 5.830 5.860 236,296 -0.08(-1.35%)
Jan 12, 2022 6.020 6.090 5.850 5.940 814,424 -0.01(-0.17%)
Jan 11, 2022 5.950 5.990 5.775 5.950 130,267 +0.00(+0.00%)
Jan 10, 2022 6.010 6.050 5.780 5.950 178,761 -0.11(-1.82%)
Jan 07, 2022 6.210 6.230 5.970 6.060 142,497 -0.11(-1.78%)
Jan 06, 2022 5.940 6.210 5.920 6.170 352,750 +0.19(+3.18%)
Jan 05, 2022 6.130 6.130 5.941 5.980 294,035 -0.11(-1.81%)
Jan 04, 2022 6.160 6.270 6.020 6.090 128,063 -0.03(-0.49%)
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.