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 )

2.750 -0.080 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 3.050 3.090 2.770 2.780 181,617 -0.21(-7.02%)
Apr 29, 2020 2.850 3.080 2.840 2.990 251,822 +0.27(+9.93%)
Apr 28, 2020 2.750 2.800 2.680 2.720 132,818 +0.03(+1.12%)
Apr 27, 2020 2.520 2.750 2.520 2.690 296,027 +0.18(+7.17%)
Apr 24, 2020 2.400 2.540 2.390 2.510 136,300 +0.13(+5.46%)
Apr 23, 2020 2.340 2.470 2.340 2.380 154,822 +0.01(+0.42%)
Apr 22, 2020 2.320 2.480 2.320 2.370 179,425 +0.10(+4.41%)
Apr 21, 2020 2.300 2.380 2.250 2.270 144,197 -0.12(-5.02%)
Apr 20, 2020 2.290 2.450 2.290 2.390 173,661 +0.02(+0.84%)
Apr 17, 2020 2.290 2.460 2.290 2.370 247,700 +0.12(+5.33%)
Apr 16, 2020 2.410 2.410 2.230 2.250 209,645 -0.08(-3.43%)
Apr 15, 2020 2.410 2.450 2.280 2.330 155,324 -0.13(-5.28%)
Apr 14, 2020 2.490 2.530 2.440 2.460 184,073 +0.03(+1.23%)
Apr 13, 2020 2.460 2.540 2.410 2.430 141,530 -0.04(-1.62%)
Apr 09, 2020 2.540 2.540 2.410 2.470 248,500 +0.06(+2.49%)
Apr 08, 2020 2.540 2.550 2.390 2.410 170,936 -0.07(-2.82%)
Apr 07, 2020 2.310 2.540 2.290 2.480 435,093 +0.07(+2.90%)
Apr 06, 2020 2.570 2.600 2.380 2.410 237,208 -0.04(-1.63%)
Apr 03, 2020 2.420 2.480 2.310 2.450 189,300 +0.03(+1.24%)
Apr 02, 2020 2.110 2.530 2.110 2.420 318,840 +0.29(+13.62%)
Apr 01, 2020 2.040 2.250 1.980 2.130 316,188 -0.03(-1.39%)
Mar 31, 2020 1.840 2.160 1.840 2.160 241,671 +0.32(+17.39%)
Mar 30, 2020 2.400 2.400 1.780 1.840 573,386 -0.53(-22.36%)
Mar 27, 2020 2.500 2.520 2.340 2.370 143,800 -0.25(-9.54%)
Mar 26, 2020 2.410 2.710 2.410 2.620 179,557 +0.16(+6.50%)
Mar 25, 2020 2.650 2.710 2.410 2.460 191,178 -0.14(-5.38%)
Mar 24, 2020 2.720 2.790 2.490 2.600 243,409 +0.11(+4.42%)
Mar 23, 2020 2.520 2.570 2.235 2.490 202,398 -0.01(-0.40%)
Mar 20, 2020 2.530 2.550 2.350 2.500 372,300 +0.00(+0.00%)
Mar 19, 2020 2.150 3.050 2.150 2.500 324,879 +0.38(+17.92%)
Mar 18, 2020 2.220 2.420 2.040 2.120 288,416 -0.16(-7.02%)
Mar 17, 2020 2.180 2.280 2.020 2.280 393,649 +0.12(+5.56%)
Mar 16, 2020 2.230 2.230 2.080 2.160 232,036 -0.20(-8.47%)
Mar 13, 2020 2.170 2.360 2.100 2.360 173,200 +0.27(+12.92%)
Mar 12, 2020 2.190 2.190 2.020 2.090 184,192 -0.16(-7.11%)
Mar 11, 2020 2.230 2.305 2.230 2.250 129,607 -0.11(-4.66%)
Mar 10, 2020 2.200 2.360 2.130 2.360 269,951 +0.23(+10.80%)
Mar 09, 2020 2.080 2.225 2.050 2.130 176,760 -0.08(-3.62%)
Mar 06, 2020 2.159 2.275 2.159 2.210 126,500 -0.02(-0.90%)
Mar 05, 2020 2.220 2.255 2.170 2.230 111,767 -0.08(-3.46%)
Mar 04, 2020 2.180 2.320 2.180 2.310 125,588 +0.15(+6.94%)
Mar 03, 2020 2.260 2.300 2.130 2.160 128,881 -0.10(-4.42%)
Mar 02, 2020 2.300 2.301 2.210 2.260 166,021 -0.02(-0.88%)
Feb 28, 2020 2.300 2.320 2.210 2.280 176,700 -0.03(-1.30%)
Feb 27, 2020 2.350 2.395 2.280 2.310 178,558 -0.08(-3.35%)
Feb 26, 2020 2.500 2.500 2.380 2.390 81,269 -0.04(-1.65%)
Feb 25, 2020 2.630 2.660 2.410 2.430 128,700 -0.23(-8.65%)
Feb 24, 2020 2.770 2.800 2.630 2.660 97,474 -0.19(-6.67%)
Feb 21, 2020 2.910 2.910 2.820 2.850 79,500 -0.02(-0.70%)
Feb 20, 2020 2.860 2.905 2.830 2.870 132,962 -0.03(-1.03%)
Feb 19, 2020 2.920 2.920 2.860 2.900 76,424 -0.01(-0.34%)
Feb 18, 2020 2.940 2.940 2.870 2.910 72,234 -0.01(-0.34%)
Feb 14, 2020 2.840 2.960 2.840 2.920 85,300 +0.07(+2.46%)
Feb 13, 2020 2.840 2.900 2.800 2.850 67,597 +0.01(+0.35%)
Feb 12, 2020 2.920 2.950 2.835 2.840 90,610 -0.07(-2.41%)
Feb 11, 2020 2.910 2.974 2.900 2.910 90,360 -0.02(-0.68%)
Feb 10, 2020 2.960 2.970 2.890 2.930 188,136 -0.04(-1.35%)
Feb 07, 2020 3.050 3.069 2.930 2.970 228,200 -0.09(-2.94%)
Feb 06, 2020 2.870 3.100 2.860 3.060 147,345 +0.12(+4.08%)
Feb 05, 2020 2.940 2.970 2.850 2.940 155,518 +0.03(+1.03%)
Feb 04, 2020 2.870 2.920 2.850 2.910 98,855 +0.09(+3.19%)
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.