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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 29, 2017 1.900 1.900 1.900 0 +0.00(+0.00%)
Dec 28, 2017 1.900 1.950 1.900 1.900 126,830 +0.00(+0.00%)
Dec 27, 2017 1.950 1.975 1.900 1.900 160,478 -0.05(-2.56%)
Dec 26, 2017 1.900 1.975 1.900 1.950 83,867 +0.05(+2.63%)
Dec 22, 2017 2.050 2.050 1.900 1.900 153,876 -0.15(-7.32%)
Dec 21, 2017 2.000 2.050 1.950 2.050 350,329 +0.05(+2.50%)
Dec 20, 2017 2.150 2.200 2.000 2.000 258,253 -0.15(-6.98%)
Dec 19, 2017 1.900 2.400 1.900 2.150 889,934 +0.25(+13.16%)
Dec 18, 2017 2.050 2.050 1.850 1.900 1,041,002 -0.10(-5.00%)
Dec 15, 2017 1.900 2.200 1.800 2.000 2,627,713 +0.10(+5.26%)
Dec 14, 2017 1.800 1.950 1.800 1.900 678,305 +0.10(+5.56%)
Dec 13, 2017 1.950 1.950 1.750 1.800 598,113 -0.15(-7.69%)
Dec 12, 2017 1.850 2.045 1.850 1.950 860,915 +0.10(+5.41%)
Dec 11, 2017 1.600 1.925 1.600 1.850 759,075 +0.25(+15.62%)
Dec 08, 2017 1.700 1.750 1.600 1.600 207,833 +0.00(+0.00%)
Dec 07, 2017 1.700 1.750 1.700 192,622 +0.00(+0.00%)
Dec 06, 2017 1.800 1.850 1.700 1.700 302,987 -0.10(-5.56%)
Dec 05, 2017 1.850 1.950 1.750 1.800 368,390 +0.00(+0.00%)
Dec 04, 2017 1.850 1.875 1.800 1.800 119,980 +0.00(+0.00%)
Dec 01, 2017 1.850 1.950 1.800 1.800 297,492 -0.05(-2.70%)
Nov 30, 2017 1.900 1.950 1.850 1.850 272,836 -0.05(-2.63%)
Nov 29, 2017 2.050 2.050 1.850 1.900 252,487 -0.10(-5.00%)
Nov 28, 2017 2.150 2.150 1.950 2.000 460,455 -0.10(-4.76%)
Nov 27, 2017 1.950 2.250 1.950 2.100 412,961 +0.15(+7.69%)
Nov 24, 2017 1.950 2.000 1.900 1.950 73,604 +0.00(+0.00%)
Nov 22, 2017 2.150 2.150 1.950 1.950 298,712 -0.15(-7.14%)
Nov 21, 2017 1.900 2.200 1.867 2.100 337,448 +0.25(+13.51%)
Nov 20, 2017 1.750 1.900 1.750 1.850 169,960 +0.10(+5.71%)
Nov 17, 2017 1.800 1.900 1.750 1.750 154,508 -0.10(-5.41%)
Nov 16, 2017 1.750 1.850 1.700 1.850 172,983 +0.10(+5.71%)
Nov 15, 2017 1.900 1.900 1.750 1.750 209,423 -0.15(-7.89%)
Nov 14, 2017 1.800 1.900 1.750 1.900 167,684 +0.10(+5.56%)
Nov 13, 2017 1.850 1.900 1.800 1.800 247,318 -0.10(-5.26%)
Nov 10, 2017 1.900 1.950 1.850 1.900 237,349 +0.05(+2.70%)
Nov 09, 2017 1.900 2.000 1.800 1.850 130,631 -0.05(-2.63%)
Nov 08, 2017 1.900 1.950 1.850 1.900 119,283 +0.00(+0.00%)
Nov 07, 2017 2.000 2.050 1.900 1.900 254,057 -0.10(-5.00%)
Nov 06, 2017 2.000 2.050 2.000 2.000 123,020 -0.05(-2.44%)
Nov 03, 2017 2.250 2.250 2.000 2.050 166,752 -0.25(-10.87%)
Nov 02, 2017 2.350 2.350 2.150 2.300 98,532 +0.05(+2.22%)
Nov 01, 2017 2.150 2.250 2.150 2.250 160,621 +0.05(+2.27%)
Oct 31, 2017 2.250 2.250 2.100 2.200 226,010 -0.05(-2.22%)
Oct 30, 2017 2.350 2.350 2.200 2.250 238,507 -0.15(-6.25%)
Oct 27, 2017 2.300 2.400 2.150 2.400 191,484 +0.10(+4.35%)
Oct 26, 2017 2.300 2.300 2.212 2.300 71,461 +0.05(+2.22%)
Oct 25, 2017 2.200 2.300 2.100 2.250 149,003 +0.05(+2.27%)
Oct 24, 2017 2.300 2.300 2.200 2.200 76,653 -0.05(-2.22%)
Oct 23, 2017 2.250 2.325 2.200 2.250 190,466 +0.05(+2.27%)
Oct 20, 2017 2.250 2.250 2.200 2.200 86,766 +0.00(+0.00%)
Oct 19, 2017 2.250 2.300 2.200 2.200 110,046 -0.05(-2.22%)
Oct 18, 2017 2.350 2.350 2.250 2.250 182,116 -0.15(-6.25%)
Oct 17, 2017 2.350 2.450 2.300 2.400 92,480 +0.00(+0.00%)
Oct 16, 2017 2.550 2.550 2.250 2.400 252,602 -0.15(-5.88%)
Oct 13, 2017 2.450 2.550 2.450 2.550 205,725 +0.10(+4.08%)
Oct 12, 2017 2.500 2.550 2.450 2.450 166,375 -0.05(-2.00%)
Oct 11, 2017 2.500 2.550 2.450 2.500 152,947 +0.05(+2.04%)
Oct 10, 2017 2.500 2.650 2.450 2.450 414,319 +0.00(+0.00%)
Oct 09, 2017 2.500 2.550 2.450 2.450 196,790 -0.05(-2.00%)
Oct 06, 2017 2.450 2.550 2.450 2.500 190,166 +0.05(+2.04%)
Oct 05, 2017 2.500 2.550 2.450 2.450 229,523 +0.00(+0.00%)
Oct 04, 2017 2.550 2.550 2.450 2.450 170,972 -0.05(-2.00%)
Oct 03, 2017 2.600 2.600 2.450 2.500 517,196 -0.05(-1.96%)
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.