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:

Dice Holdings (NY: DHX )

2.550 -0.050 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.600 2.630 2.540 2.550 107,687 -0.05(-1.92%)
Mar 27, 2024 2.600 2.680 2.570 2.600 73,357 +0.02(+0.78%)
Mar 26, 2024 2.750 2.790 2.570 2.580 152,889 -0.12(-4.44%)
Mar 25, 2024 2.590 2.710 2.540 2.700 254,265 +0.12(+4.65%)
Mar 22, 2024 2.560 2.590 2.510 2.580 210,983 +0.02(+0.78%)
Mar 21, 2024 2.600 2.600 2.540 2.560 190,339 -0.01(-0.39%)
Mar 20, 2024 2.430 2.570 2.430 2.570 395,471 +0.10(+4.05%)
Mar 19, 2024 2.520 2.520 2.430 2.470 187,177 -0.05(-1.98%)
Mar 18, 2024 2.650 2.720 2.520 2.520 377,045 -0.09(-3.45%)
Mar 15, 2024 2.430 2.610 2.430 2.610 466,471 +0.16(+6.53%)
Mar 14, 2024 2.570 2.570 2.320 2.450 232,183 -0.08(-3.16%)
Mar 13, 2024 2.550 2.637 2.520 2.530 142,606 -0.02(-0.78%)
Mar 12, 2024 2.730 2.730 2.550 2.550 185,698 -0.15(-5.56%)
Mar 11, 2024 2.700 2.780 2.650 2.700 150,053 -0.03(-1.10%)
Mar 08, 2024 2.880 2.943 2.710 2.730 224,615 -0.14(-4.88%)
Mar 07, 2024 2.710 2.900 2.661 2.870 406,086 +0.22(+8.30%)
Mar 06, 2024 2.570 2.700 2.530 2.650 206,405 +0.13(+5.16%)
Mar 05, 2024 2.570 2.620 2.470 2.520 136,913 -0.07(-2.70%)
Mar 04, 2024 2.750 2.810 2.580 2.590 252,231 -0.16(-5.82%)
Mar 01, 2024 2.880 2.970 2.710 2.750 218,165 -0.08(-2.83%)
Feb 29, 2024 2.890 2.980 2.780 2.830 202,098 +0.03(+1.07%)
Feb 28, 2024 2.820 2.890 2.610 2.800 242,702 -0.05(-1.75%)
Feb 27, 2024 2.700 2.955 2.700 2.850 364,131 +0.20(+7.55%)
Feb 26, 2024 2.410 2.750 2.410 2.650 336,968 +0.27(+11.34%)
Feb 23, 2024 2.420 2.420 2.310 2.380 300,209 -0.04(-1.65%)
Feb 22, 2024 2.510 2.530 2.350 2.420 257,898 -0.11(-4.35%)
Feb 21, 2024 2.570 2.594 2.510 2.530 167,175 -0.02(-0.78%)
Feb 20, 2024 2.580 2.660 2.550 2.550 304,491 +0.00(+0.00%)
Feb 16, 2024 2.730 2.730 2.550 2.550 190,921 -0.17(-6.25%)
Feb 15, 2024 2.780 2.810 2.610 2.720 238,185 +0.01(+0.37%)
Feb 14, 2024 2.460 2.710 2.415 2.710 261,777 +0.29(+11.98%)
Feb 13, 2024 2.540 2.660 2.380 2.420 264,171 -0.24(-9.02%)
Feb 12, 2024 2.720 2.800 2.660 2.660 353,026 -0.01(-0.37%)
Feb 09, 2024 2.500 2.690 2.500 2.670 268,130 +0.26(+10.79%)
Feb 08, 2024 2.210 2.540 2.200 2.410 249,191 +0.29(+13.68%)
Feb 07, 2024 2.090 2.130 2.070 2.120 140,513 +0.01(+0.47%)
Feb 06, 2024 2.050 2.120 2.050 2.110 101,389 +0.05(+2.43%)
Feb 05, 2024 2.050 2.120 2.030 2.060 126,649 -0.04(-1.90%)
Feb 02, 2024 2.120 2.150 2.000 2.100 154,277 -0.04(-1.87%)
Feb 01, 2024 2.320 2.320 2.110 2.140 81,479 -0.15(-6.55%)
Jan 31, 2024 2.530 2.540 2.290 2.290 110,375 -0.23(-9.13%)
Jan 30, 2024 2.500 2.570 2.500 2.520 116,607 -0.02(-0.79%)
Jan 29, 2024 2.540 2.590 2.500 2.540 151,115 +0.00(+0.00%)
Jan 26, 2024 2.640 2.670 2.540 2.540 142,396 -0.08(-3.05%)
Jan 25, 2024 2.510 2.670 2.470 2.620 95,132 +0.15(+6.07%)
Jan 24, 2024 2.530 2.560 2.450 2.470 95,786 +0.02(+0.82%)
Jan 23, 2024 2.420 2.470 2.340 2.450 178,869 +0.09(+3.81%)
Jan 22, 2024 2.310 2.400 2.310 2.360 95,054 +0.06(+2.61%)
Jan 19, 2024 2.340 2.340 2.260 2.300 107,160 +0.00(+0.00%)
Jan 18, 2024 2.310 2.310 2.260 2.300 80,197 -0.02(-0.86%)
Jan 17, 2024 2.270 2.350 2.260 2.320 57,640 +0.04(+1.75%)
Jan 16, 2024 2.280 2.310 2.240 2.280 100,433 -0.02(-0.87%)
Jan 12, 2024 2.280 2.320 2.230 2.300 45,784 +0.06(+2.68%)
Jan 11, 2024 2.220 2.250 2.165 2.240 180,526 +0.02(+0.90%)
Jan 10, 2024 2.230 2.240 2.130 2.220 99,060 -0.02(-0.89%)
Jan 09, 2024 2.400 2.420 2.220 2.240 100,293 -0.21(-8.57%)
Jan 08, 2024 2.430 2.500 2.335 2.450 69,486 +0.03(+1.24%)
Jan 05, 2024 2.470 2.520 2.350 2.420 250,056 -0.06(-2.42%)
Jan 04, 2024 2.590 2.590 2.450 2.480 107,344 -0.08(-3.13%)
Jan 03, 2024 2.580 2.650 2.510 2.560 133,871 -0.03(-1.16%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.