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 )

2.415 -0.335 (-12.18%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 (%)
Jul 31, 2020 2.490 2.510 2.410 2.500 102,200 -0.03(-1.19%)
Jul 30, 2020 2.470 2.560 2.410 2.530 67,466 +0.00(+0.00%)
Jul 29, 2020 2.480 2.560 2.480 2.530 81,318 +0.07(+2.85%)
Jul 28, 2020 2.570 2.570 2.440 2.460 98,659 -0.12(-4.65%)
Jul 27, 2020 2.640 2.650 2.510 2.580 121,090 -0.07(-2.64%)
Jul 24, 2020 2.710 2.730 2.630 2.650 91,400 -0.05(-1.85%)
Jul 23, 2020 2.610 2.720 2.590 2.700 104,542 +0.11(+4.25%)
Jul 22, 2020 2.550 2.630 2.480 2.590 153,381 +0.02(+0.78%)
Jul 21, 2020 2.390 2.610 2.380 2.570 191,380 +0.23(+9.83%)
Jul 20, 2020 2.320 2.360 2.250 2.340 75,271 +0.02(+0.86%)
Jul 17, 2020 2.250 2.340 2.250 2.320 83,800 +0.04(+1.75%)
Jul 16, 2020 2.330 2.330 2.240 2.280 88,413 -0.06(-2.56%)
Jul 15, 2020 2.230 2.360 2.190 2.340 181,691 +0.18(+8.33%)
Jul 14, 2020 2.140 2.230 2.130 2.160 160,768 +0.00(+0.00%)
Jul 13, 2020 2.190 2.210 2.145 2.160 150,913 +0.03(+1.41%)
Jul 10, 2020 2.030 2.140 2.030 2.130 115,100 +0.10(+4.93%)
Jul 09, 2020 2.060 2.115 2.010 2.030 181,306 -0.02(-0.98%)
Jul 08, 2020 2.070 2.097 1.980 2.050 115,887 +0.00(+0.00%)
Jul 07, 2020 2.150 2.150 2.040 2.050 92,583 -0.09(-4.21%)
Jul 06, 2020 2.180 2.200 2.100 2.140 77,417 +0.01(+0.47%)
Jul 02, 2020 2.090 2.200 2.090 2.130 113,100 +0.09(+4.41%)
Jul 01, 2020 2.110 2.150 2.030 2.040 191,332 -0.06(-2.86%)
Jun 30, 2020 2.060 2.150 2.060 2.100 108,823 +0.01(+0.48%)
Jun 29, 2020 2.000 2.100 1.990 2.090 130,495 +0.14(+7.18%)
Jun 26, 2020 2.090 2.120 1.940 1.950 583,800 -0.15(-7.14%)
Jun 25, 2020 2.180 2.180 2.070 2.100 215,307 -0.10(-4.55%)
Jun 24, 2020 2.510 2.510 2.190 2.200 241,610 -0.30(-12.00%)
Jun 23, 2020 2.600 2.600 2.490 2.500 87,576 -0.07(-2.72%)
Jun 22, 2020 2.520 2.580 2.480 2.570 62,920 +0.02(+0.78%)
Jun 19, 2020 2.470 2.550 2.460 2.550 233,100 +0.05(+2.00%)
Jun 18, 2020 2.540 2.560 2.430 2.500 87,589 -0.07(-2.72%)
Jun 17, 2020 2.670 2.750 2.570 2.570 111,121 -0.12(-4.46%)
Jun 16, 2020 2.780 2.790 2.640 2.690 141,878 +0.02(+0.75%)
Jun 15, 2020 2.560 2.730 2.550 2.670 150,769 +0.04(+1.52%)
Jun 12, 2020 2.620 2.730 2.580 2.630 331,300 +0.02(+0.77%)
Jun 11, 2020 2.890 2.890 2.600 2.610 148,058 -0.39(-13.00%)
Jun 10, 2020 2.990 3.080 2.870 3.000 134,830 +0.09(+3.09%)
Jun 09, 2020 2.980 3.040 2.870 2.910 145,452 -0.15(-4.90%)
Jun 08, 2020 2.750 3.080 2.750 3.060 205,869 +0.31(+11.27%)
Jun 05, 2020 2.800 2.824 2.680 2.750 137,500 +0.08(+3.00%)
Jun 04, 2020 2.580 2.735 2.580 2.670 105,797 +0.04(+1.52%)
Jun 03, 2020 2.640 2.690 2.580 2.630 137,435 +0.07(+2.73%)
Jun 02, 2020 2.690 2.690 2.510 2.560 168,495 -0.04(-1.54%)
Jun 01, 2020 2.690 2.690 2.600 2.600 131,596 -0.07(-2.62%)
May 29, 2020 2.640 2.690 2.500 2.670 131,300 -0.01(-0.37%)
May 28, 2020 2.930 2.940 2.670 2.680 150,734 -0.22(-7.59%)
May 27, 2020 2.840 2.930 2.750 2.900 128,331 +0.13(+4.69%)
May 26, 2020 2.870 2.878 2.730 2.770 159,387 +0.00(+0.00%)
May 22, 2020 2.760 2.775 2.630 2.770 110,000 +0.05(+1.84%)
May 21, 2020 2.730 2.780 2.680 2.720 66,009 -0.02(-0.73%)
May 20, 2020 2.750 2.820 2.700 2.740 89,374 +0.07(+2.62%)
May 19, 2020 2.760 2.800 2.660 2.670 123,322 -0.14(-4.98%)
May 18, 2020 2.960 2.970 2.800 2.810 140,907 +0.01(+0.36%)
May 15, 2020 2.760 2.890 2.726 2.800 174,900 +0.07(+2.56%)
May 14, 2020 2.640 2.760 2.610 2.730 269,889 +0.02(+0.74%)
May 13, 2020 2.620 2.800 2.620 2.710 332,582 +0.01(+0.37%)
May 12, 2020 2.680 2.720 2.630 2.700 231,590 +0.04(+1.50%)
May 11, 2020 2.780 2.820 2.640 2.660 185,756 -0.19(-6.67%)
May 08, 2020 2.720 2.920 2.720 2.850 124,500 +0.20(+7.55%)
May 07, 2020 2.530 2.750 2.320 2.650 179,332 +0.07(+2.71%)
May 06, 2020 2.510 2.620 2.440 2.580 280,189 +0.05(+1.98%)
May 05, 2020 2.760 2.790 2.520 2.530 121,353 -0.14(-5.24%)
May 04, 2020 2.700 2.780 2.630 2.670 98,617 -0.04(-1.48%)
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.