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, 2023 3.840 3.920 3.800 3.880 100,622 +0.08(+2.11%)
Mar 30, 2023 3.910 3.970 3.750 3.800 140,874 -0.09(-2.31%)
Mar 29, 2023 3.840 3.930 3.780 3.890 101,216 +0.10(+2.64%)
Mar 28, 2023 3.750 3.810 3.730 3.790 114,237 +0.00(+0.00%)
Mar 27, 2023 3.720 3.855 3.685 3.790 127,041 +0.13(+3.55%)
Mar 24, 2023 3.570 3.799 3.555 3.660 157,314 +0.07(+1.95%)
Mar 23, 2023 3.620 3.695 3.560 3.590 85,055 +0.02(+0.56%)
Mar 22, 2023 3.640 3.770 3.560 3.570 246,199 -0.08(-2.19%)
Mar 21, 2023 3.680 3.769 3.630 3.650 126,861 +0.08(+2.24%)
Mar 20, 2023 3.580 3.640 3.540 3.570 110,531 +0.04(+1.13%)
Mar 17, 2023 3.560 3.585 3.472 3.530 373,286 -0.07(-1.94%)
Mar 16, 2023 3.510 3.640 3.510 3.600 195,418 +0.02(+0.56%)
Mar 15, 2023 3.530 3.650 3.515 3.580 173,902 -0.06(-1.65%)
Mar 14, 2023 3.680 3.690 3.550 3.640 388,777 +0.09(+2.54%)
Mar 13, 2023 3.810 3.850 3.520 3.550 185,396 -0.35(-8.97%)
Mar 10, 2023 3.890 3.940 3.810 3.900 313,823 -0.07(-1.76%)
Mar 09, 2023 4.100 4.110 3.890 3.970 291,838 -0.12(-2.93%)
Mar 08, 2023 4.200 4.200 4.050 4.090 166,537 -0.12(-2.85%)
Mar 07, 2023 4.240 4.310 4.180 4.210 115,372 -0.03(-0.71%)
Mar 06, 2023 4.330 4.330 4.230 4.240 198,280 -0.08(-1.85%)
Mar 03, 2023 4.220 4.395 4.160 4.320 146,238 +0.15(+3.60%)
Mar 02, 2023 4.180 4.240 4.150 4.170 190,280 -0.08(-1.88%)
Mar 01, 2023 4.260 4.295 4.200 4.250 162,922 +0.01(+0.24%)
Feb 28, 2023 4.380 4.430 4.220 4.240 181,090 -0.14(-3.20%)
Feb 27, 2023 4.430 4.460 4.300 4.380 138,231 +0.00(+0.00%)
Feb 24, 2023 4.380 4.480 4.340 4.380 175,887 -0.10(-2.23%)
Feb 23, 2023 4.570 4.580 4.430 4.480 105,313 -0.06(-1.32%)
Feb 22, 2023 4.560 4.640 4.470 4.540 290,511 -0.01(-0.22%)
Feb 21, 2023 4.640 4.700 4.550 4.550 208,610 -0.16(-3.40%)
Feb 17, 2023 4.650 4.745 4.610 4.710 203,142 +0.08(+1.73%)
Feb 16, 2023 4.690 4.850 4.610 4.630 245,115 -0.10(-2.11%)
Feb 15, 2023 4.750 4.865 4.720 4.730 227,218 -0.07(-1.46%)
Feb 14, 2023 4.840 4.990 4.780 4.800 276,107 -0.06(-1.23%)
Feb 13, 2023 4.760 4.875 4.720 4.860 260,250 +0.15(+3.18%)
Feb 10, 2023 4.730 4.830 4.670 4.710 319,739 +0.05(+1.07%)
Feb 09, 2023 4.780 4.880 4.610 4.660 390,875 -0.01(-0.21%)
Feb 08, 2023 5.870 5.870 4.580 4.670 603,622 -1.40(-23.06%)
Feb 07, 2023 5.830 6.120 5.800 6.070 230,964 +0.18(+3.06%)
Feb 06, 2023 6.000 6.130 5.880 5.890 91,465 -0.12(-2.00%)
Feb 03, 2023 6.110 6.310 5.990 6.010 135,165 -0.10(-1.64%)
Feb 02, 2023 6.040 6.310 5.970 6.110 171,164 +0.15(+2.52%)
Feb 01, 2023 5.910 6.135 5.860 5.960 202,732 +0.02(+0.34%)
Jan 31, 2023 5.740 6.050 5.740 5.940 188,064 +0.18(+3.13%)
Jan 30, 2023 5.950 5.960 5.750 5.760 72,666 -0.21(-3.52%)
Jan 27, 2023 5.900 5.990 5.850 5.970 78,295 +0.05(+0.84%)
Jan 26, 2023 5.790 5.920 5.740 5.920 86,908 +0.15(+2.60%)
Jan 25, 2023 5.550 5.920 5.550 5.770 599,718 +0.12(+2.12%)
Jan 24, 2023 5.720 5.740 5.640 5.650 71,112 -0.05(-0.88%)
Jan 23, 2023 5.630 5.800 5.610 5.700 144,018 +0.13(+2.33%)
Jan 20, 2023 5.540 5.590 5.310 5.570 194,543 +0.09(+1.64%)
Jan 19, 2023 5.490 5.570 5.420 5.480 130,269 -0.06(-1.08%)
Jan 18, 2023 5.630 5.895 5.530 5.540 147,592 -0.01(-0.18%)
Jan 17, 2023 5.500 5.690 5.485 5.550 181,528 +0.07(+1.28%)
Jan 13, 2023 5.590 5.695 5.400 5.480 160,686 -0.13(-2.32%)
Jan 12, 2023 5.600 5.715 5.520 5.610 177,340 +0.02(+0.36%)
Jan 11, 2023 5.560 5.630 5.510 5.590 160,326 +0.05(+0.90%)
Jan 10, 2023 5.430 5.570 5.380 5.540 84,788 +0.06(+1.09%)
Jan 09, 2023 5.460 5.600 5.440 5.480 141,638 +0.03(+0.55%)
Jan 06, 2023 5.280 5.480 5.200 5.450 144,709 +0.24(+4.61%)
Jan 05, 2023 5.150 5.265 5.130 5.210 173,969 -0.02(-0.38%)
Jan 04, 2023 5.190 5.320 5.110 5.230 256,565 +0.09(+1.75%)
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.