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 (%)
Jan 31, 2018 1.900 1.900 1.750 1.800 368,125 -0.05(-2.70%)
Jan 30, 2018 1.950 1.950 1.800 1.850 259,869 -0.05(-2.63%)
Jan 29, 2018 1.850 1.982 1.800 1.900 243,528 +0.05(+2.70%)
Jan 26, 2018 1.850 1.850 1.850 171,359 +0.00(+0.00%)
Jan 25, 2018 1.850 1.900 1.850 1.850 86,147 +0.00(+0.00%)
Jan 24, 2018 1.850 1.900 1.850 1.850 554,742 +0.00(+0.00%)
Jan 23, 2018 1.850 1.900 1.850 1.850 88,755 +0.00(+0.00%)
Jan 22, 2018 1.900 1.925 1.850 1.850 126,167 -0.05(-2.63%)
Jan 19, 2018 1.850 1.950 1.800 1.900 278,638 +0.00(+0.00%)
Jan 18, 2018 1.850 1.900 1.800 1.900 340,590 +0.05(+2.70%)
Jan 17, 2018 1.800 1.850 1.775 1.850 113,459 +0.05(+2.78%)
Jan 16, 2018 1.850 1.850 1.750 1.800 561,190 -0.05(-2.70%)
Jan 12, 2018 1.850 1.850 1.850 0 +0.10(+5.71%)
Jan 11, 2018 1.800 1.800 1.750 1.750 190,899 -0.05(-2.78%)
Jan 10, 2018 1.700 1.800 200,838 +0.05(+2.86%)
Jan 09, 2018 1.750 1.850 1.700 1.750 243,487 +0.00(+0.00%)
Jan 08, 2018 1.850 1.897 1.750 1.750 238,169 -0.10(-5.41%)
Jan 05, 2018 1.950 2.000 1.850 1.850 154,851 -0.10(-5.13%)
Jan 04, 2018 1.950 2.000 1.900 1.950 184,430 +0.00(+0.00%)
Jan 03, 2018 2.000 2.050 1.950 1.950 210,228 -0.05(-2.50%)
Jan 02, 2018 1.900 2.100 1.900 2.000 443,875 +0.10(+5.26%)
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%)
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.