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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 5.540 5.730 5.440 5.560 234,933 +0.02(+0.36%)
Apr 28, 2022 5.400 5.600 5.360 5.540 226,356 +0.21(+3.94%)
Apr 27, 2022 5.170 5.380 5.170 5.330 286,286 +0.18(+3.50%)
Apr 26, 2022 5.330 5.330 5.090 5.150 308,980 -0.23(-4.28%)
Apr 25, 2022 5.580 5.710 5.240 5.380 163,357 -0.29(-5.11%)
Apr 22, 2022 5.970 5.970 5.590 5.670 303,538 -0.31(-5.18%)
Apr 21, 2022 6.040 6.160 5.910 5.980 459,534 -0.04(-0.66%)
Apr 20, 2022 5.950 6.030 5.940 6.020 365,477 +0.08(+1.35%)
Apr 19, 2022 5.940 6.040 5.920 5.940 374,105 +0.03(+0.51%)
Apr 18, 2022 5.890 6.066 5.840 5.910 215,382 +0.03(+0.51%)
Apr 14, 2022 5.800 5.950 5.800 5.880 185,634 +0.09(+1.55%)
Apr 13, 2022 5.790 5.840 5.700 5.790 258,268 +0.05(+0.87%)
Apr 12, 2022 5.650 5.840 5.580 5.740 396,826 +0.13(+2.32%)
Apr 11, 2022 5.750 5.750 5.570 5.610 300,776 -0.18(-3.11%)
Apr 08, 2022 5.740 5.845 5.660 5.790 139,568 +0.06(+1.05%)
Apr 07, 2022 5.600 5.740 5.560 5.730 228,533 +0.15(+2.69%)
Apr 06, 2022 5.970 5.970 5.560 5.580 407,072 -0.42(-7.00%)
Apr 05, 2022 6.030 6.100 5.980 6.000 269,347 -0.04(-0.66%)
Apr 04, 2022 6.150 6.160 5.960 6.040 436,230 -0.06(-0.98%)
Apr 01, 2022 5.950 6.110 5.890 6.100 962,803 +0.15(+2.52%)
Mar 31, 2022 5.950 6.020 5.820 5.950 707,540 +0.05(+0.85%)
Mar 30, 2022 6.200 6.200 5.890 5.900 377,600 -0.21(-3.44%)
Mar 29, 2022 6.150 6.150 6.010 6.110 453,473 +0.04(+0.66%)
Mar 28, 2022 6.000 6.110 5.970 6.070 207,821 +0.04(+0.66%)
Mar 25, 2022 6.080 6.210 5.970 6.030 379,199 +0.00(+0.00%)
Mar 24, 2022 5.850 6.030 5.810 6.030 304,461 +0.18(+3.08%)
Mar 23, 2022 5.830 5.890 5.790 5.850 179,705 -0.01(-0.17%)
Mar 22, 2022 5.850 5.910 5.761 5.860 299,567 +0.03(+0.51%)
Mar 21, 2022 6.000 6.000 5.800 5.830 217,747 -0.18(-3.00%)
Mar 18, 2022 5.980 6.060 5.910 6.010 224,630 +0.00(+0.00%)
Mar 17, 2022 5.960 6.140 5.950 6.010 199,816 +0.08(+1.35%)
Mar 16, 2022 5.930 6.000 5.870 5.930 170,623 +0.13(+2.24%)
Mar 15, 2022 5.840 6.000 5.800 5.800 156,770 +0.00(+0.00%)
Mar 14, 2022 5.640 5.900 5.610 5.800 196,419 +0.08(+1.40%)
Mar 11, 2022 5.670 5.750 5.500 5.720 128,071 +0.07(+1.24%)
Mar 10, 2022 5.600 5.710 5.550 5.650 148,502 -0.04(-0.70%)
Mar 09, 2022 5.620 5.770 5.610 5.690 134,826 +0.22(+4.02%)
Mar 08, 2022 5.420 5.710 5.420 5.470 239,332 +0.04(+0.74%)
Mar 07, 2022 5.690 5.705 5.250 5.430 244,998 -0.32(-5.57%)
Mar 04, 2022 5.760 5.800 5.510 5.750 161,582 -0.11(-1.88%)
Mar 03, 2022 5.770 5.900 5.640 5.860 144,069 +0.16(+2.81%)
Mar 02, 2022 5.430 5.750 5.430 5.700 202,205 +0.25(+4.59%)
Mar 01, 2022 5.590 5.670 5.200 5.450 247,551 -0.21(-3.71%)
Feb 28, 2022 5.660 5.830 5.590 5.660 129,478 -0.10(-1.74%)
Feb 25, 2022 5.770 5.830 5.760 5.760 92,054 +0.04(+0.70%)
Feb 24, 2022 5.320 5.770 5.320 5.720 208,879 +0.18(+3.25%)
Feb 23, 2022 5.750 5.850 5.520 5.540 162,153 -0.17(-2.98%)
Feb 22, 2022 5.810 6.000 5.700 5.710 232,801 -0.21(-3.55%)
Feb 18, 2022 5.920 0 -0.21(-3.43%)
Feb 17, 2022 6.200 6.230 6.080 6.130 283,781 -0.06(-0.97%)
Feb 16, 2022 5.970 6.390 5.960 6.190 436,014 +0.34(+5.81%)
Feb 15, 2022 5.630 5.915 5.630 5.850 157,760 +0.25(+4.46%)
Feb 14, 2022 5.800 5.800 5.570 5.600 157,994 -0.17(-2.95%)
Feb 11, 2022 5.940 6.100 5.770 5.770 273,404 -0.23(-3.83%)
Feb 10, 2022 5.700 6.320 5.700 6.000 329,961 +0.24(+4.17%)
Feb 09, 2022 5.650 5.800 5.460 5.760 413,345 +0.03(+0.52%)
Feb 08, 2022 5.710 5.800 5.670 5.730 164,449 +0.07(+1.24%)
Feb 07, 2022 5.440 5.740 5.440 5.660 231,572 +0.18(+3.28%)
Feb 04, 2022 5.430 5.580 5.300 5.480 134,499 -0.02(-0.36%)
Feb 03, 2022 5.460 5.660 5.500 138,400 -0.05(-0.90%)
Feb 02, 2022 5.620 5.700 5.530 5.550 197,139 +0.00(+0.00%)
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.