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 )

2.060 +0.070 (+3.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.000 2.080 2.000 2.060 299,747 +0.07(+3.52%)
Jun 20, 2024 1.930 2.030 1.870 1.990 154,306 +0.03(+1.53%)
Jun 18, 2024 2.010 2.020 1.950 1.960 115,127 -0.06(-2.97%)
Jun 17, 2024 2.020 2.030 1.930 2.020 202,040 +0.00(+0.00%)
Jun 14, 2024 2.090 2.090 2.000 2.020 106,613 -0.10(-4.72%)
Jun 13, 2024 2.130 2.130 2.060 2.120 163,723 -0.05(-2.30%)
Jun 12, 2024 2.190 2.200 2.120 2.170 191,752 +0.03(+1.40%)
Jun 11, 2024 2.100 2.160 2.060 2.140 138,999 +0.04(+1.90%)
Jun 10, 2024 2.010 2.120 1.970 2.100 177,327 +0.03(+1.45%)
Jun 07, 2024 2.130 2.130 2.003 2.070 121,377 -0.08(-3.72%)
Jun 06, 2024 2.060 2.200 1.950 2.150 367,310 +0.08(+3.86%)
Jun 05, 2024 2.080 2.110 2.020 2.070 192,883 -0.01(-0.48%)
Jun 04, 2024 2.070 2.090 2.010 2.080 131,789 -0.03(-1.42%)
Jun 03, 2024 2.080 2.110 1.980 2.110 218,739 +0.04(+1.93%)
May 31, 2024 2.080 2.080 2.010 2.070 316,484 +0.00(+0.00%)
May 30, 2024 2.010 2.110 1.950 2.070 302,505 +0.07(+3.50%)
May 29, 2024 2.190 2.190 2.000 2.000 191,854 -0.20(-9.09%)
May 28, 2024 2.160 2.260 2.120 2.200 227,590 +0.05(+2.33%)
May 24, 2024 2.110 2.250 2.090 2.150 211,614 +0.08(+3.86%)
May 23, 2024 2.280 2.340 2.040 2.070 287,891 -0.22(-9.61%)
May 22, 2024 2.270 2.330 2.200 2.290 206,007 +0.03(+1.33%)
May 21, 2024 2.460 2.460 2.250 2.260 288,363 -0.17(-7.00%)
May 20, 2024 2.430 2.540 2.415 2.430 204,461 -0.02(-0.82%)
May 17, 2024 2.510 2.550 2.350 2.450 2,049,036 -0.03(-1.21%)
May 16, 2024 2.510 2.520 2.470 2.480 111,704 -0.04(-1.59%)
May 15, 2024 2.490 2.540 2.470 2.520 163,143 +0.05(+2.02%)
May 14, 2024 2.470 2.540 2.450 2.470 129,535 +0.03(+1.23%)
May 13, 2024 2.430 2.490 2.400 2.440 239,394 -0.03(-1.21%)
May 10, 2024 2.480 2.490 2.420 2.470 152,471 -0.01(-0.40%)
May 09, 2024 2.720 2.730 2.365 2.480 332,300 -0.27(-9.82%)
May 08, 2024 2.800 2.800 2.710 2.750 127,044 -0.08(-2.83%)
May 07, 2024 2.670 2.850 2.600 2.830 210,117 +0.16(+5.99%)
May 06, 2024 2.670 2.700 2.620 2.670 136,488 +0.01(+0.38%)
May 03, 2024 2.700 2.730 2.580 2.660 117,678 +0.05(+1.92%)
May 02, 2024 2.600 2.630 2.520 2.610 171,044 +0.06(+2.35%)
May 01, 2024 2.380 2.620 2.330 2.550 265,140 +0.21(+8.97%)
Apr 30, 2024 2.410 2.420 2.340 2.340 132,579 -0.10(-4.10%)
Apr 29, 2024 2.510 2.590 2.440 2.440 166,999 -0.10(-3.94%)
Apr 26, 2024 2.520 2.580 2.470 2.540 180,476 +0.05(+2.01%)
Apr 25, 2024 2.420 2.510 2.395 2.490 179,583 +0.01(+0.40%)
Apr 24, 2024 2.400 2.480 2.380 2.480 198,892 +0.05(+2.06%)
Apr 23, 2024 2.400 2.450 2.345 2.430 139,045 +0.04(+1.67%)
Apr 22, 2024 2.470 2.470 2.390 2.390 155,391 -0.09(-3.63%)
Apr 19, 2024 2.330 2.500 2.330 2.480 163,510 +0.12(+5.08%)
Apr 18, 2024 2.300 2.400 2.280 2.360 194,620 +0.06(+2.61%)
Apr 17, 2024 2.270 2.335 2.210 2.300 128,457 +0.05(+2.22%)
Apr 16, 2024 2.180 2.260 2.075 2.250 304,740 +0.06(+2.74%)
Apr 15, 2024 2.250 2.330 2.170 2.190 428,063 -0.08(-3.52%)
Apr 12, 2024 2.370 2.370 2.230 2.270 184,777 -0.14(-5.81%)
Apr 11, 2024 2.250 2.420 2.213 2.410 198,082 +0.16(+7.11%)
Apr 10, 2024 2.330 2.330 2.170 2.250 250,306 -0.12(-5.06%)
Apr 09, 2024 2.340 2.400 2.320 2.370 186,540 +0.02(+0.85%)
Apr 08, 2024 2.420 2.420 2.330 2.350 263,278 -0.04(-1.67%)
Apr 05, 2024 2.510 2.520 2.365 2.390 227,247 -0.10(-4.02%)
Apr 04, 2024 2.680 2.680 2.440 2.490 168,090 -0.15(-5.68%)
Apr 03, 2024 2.650 2.730 2.550 2.640 173,992 -0.01(-0.38%)
Apr 02, 2024 2.530 2.675 2.520 2.650 1,216,804 +0.12(+4.74%)
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.