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 )

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 14, 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 (%)
Oct 30, 2015 8.980 9.280 8.940 9.050 471,272 +0.06(+0.67%)
Oct 29, 2015 9.050 9.300 8.770 8.990 527,068 -0.01(-0.11%)
Oct 28, 2015 8.000 9.110 7.910 9.000 714,965 +1.09(+13.78%)
Oct 27, 2015 8.040 8.060 7.840 7.910 247,574 -0.12(-1.49%)
Oct 26, 2015 7.900 8.030 7.900 8.030 184,363 +0.06(+0.75%)
Oct 23, 2015 7.970 8.120 7.910 7.970 269,963 +0.08(+1.01%)
Oct 22, 2015 7.670 8.000 7.670 7.890 252,552 +0.23(+3.00%)
Oct 21, 2015 8.060 8.060 7.650 7.660 301,262 -0.40(-4.96%)
Oct 20, 2015 7.880 8.060 7.880 8.060 215,257 +0.20(+2.54%)
Oct 19, 2015 7.800 7.890 7.770 7.860 163,418 +0.00(+0.00%)
Oct 16, 2015 7.940 7.990 7.720 7.860 168,022 -0.05(-0.63%)
Oct 15, 2015 7.780 7.935 7.740 7.910 196,096 +0.17(+2.20%)
Oct 14, 2015 7.810 7.910 7.720 7.740 169,897 -0.08(-1.02%)
Oct 13, 2015 7.890 7.940 7.820 7.820 320,539 -0.09(-1.14%)
Oct 12, 2015 7.940 7.970 7.830 7.910 245,356 -0.06(-0.75%)
Oct 09, 2015 7.920 8.070 7.870 7.970 208,600 +0.07(+0.89%)
Oct 08, 2015 7.770 7.985 7.770 7.900 208,525 +0.11(+1.41%)
Oct 07, 2015 7.510 7.870 7.510 7.790 613,393 +0.30(+4.01%)
Oct 06, 2015 7.690 7.810 7.480 7.490 233,610 -0.22(-2.85%)
Oct 05, 2015 7.440 7.720 7.430 7.710 248,591 +0.33(+4.47%)
Oct 02, 2015 7.440 7.520 7.140 7.380 235,629 -0.13(-1.73%)
Oct 01, 2015 7.310 7.530 7.310 7.510 303,921 +0.20(+2.74%)
Sep 30, 2015 7.280 7.370 7.270 7.310 289,643 +0.06(+0.83%)
Sep 29, 2015 7.280 7.360 7.210 7.250 266,177 -0.03(-0.41%)
Sep 28, 2015 7.370 7.480 7.270 7.280 379,247 -0.12(-1.62%)
Sep 25, 2015 7.380 7.480 7.280 7.400 373,342 +0.06(+0.82%)
Sep 24, 2015 7.130 7.340 7.100 7.340 352,716 +0.18(+2.51%)
Sep 23, 2015 7.190 7.230 7.090 7.160 304,489 +0.02(+0.28%)
Sep 22, 2015 7.290 7.400 7.130 7.140 298,281 -0.21(-2.86%)
Sep 21, 2015 7.310 7.400 7.220 7.350 350,547 +0.15(+2.08%)
Sep 18, 2015 7.400 7.480 7.190 7.200 651,488 -0.28(-3.74%)
Sep 17, 2015 7.550 7.590 7.458 7.480 237,677 -0.04(-0.53%)
Sep 16, 2015 7.480 7.555 7.430 7.520 164,825 +0.07(+0.94%)
Sep 15, 2015 7.370 7.520 7.350 7.450 149,376 +0.08(+1.09%)
Sep 14, 2015 7.400 7.465 7.320 7.370 140,078 -0.02(-0.27%)
Sep 11, 2015 7.350 7.400 7.280 7.390 128,068 -0.03(-0.40%)
Sep 10, 2015 7.450 7.510 7.390 7.420 117,733 -0.05(-0.67%)
Sep 09, 2015 7.470 7.610 7.440 7.470 224,508 +0.07(+0.95%)
Sep 08, 2015 7.590 7.660 7.380 7.400 248,919 -0.13(-1.73%)
Sep 04, 2015 7.460 7.530 7.530 7.530 106,400 -0.07(-0.92%)
Sep 03, 2015 7.520 7.640 7.520 7.600 121,609 +0.14(+1.88%)
Sep 02, 2015 7.500 7.540 7.380 7.460 131,048 +0.04(+0.54%)
Sep 01, 2015 7.680 7.750 7.375 7.420 207,097 -0.38(-4.87%)
Aug 31, 2015 7.820 7.830 7.730 7.800 163,544 -0.02(-0.26%)
Aug 28, 2015 7.560 7.845 7.540 7.820 191,944 +0.27(+3.58%)
Aug 27, 2015 7.730 7.800 7.530 7.550 294,156 -0.14(-1.82%)
Aug 26, 2015 7.580 7.730 7.460 7.690 325,340 +0.23(+3.08%)
Aug 25, 2015 7.850 7.860 7.420 7.460 357,928 -0.21(-2.74%)
Aug 24, 2015 7.820 8.110 7.670 7.670 458,937 -0.46(-5.66%)
Aug 21, 2015 7.940 8.170 7.830 8.130 404,417 +0.04(+0.49%)
Aug 20, 2015 7.970 8.150 7.931 8.090 220,995 +0.00(+0.00%)
Aug 19, 2015 8.060 8.160 7.950 8.090 236,078 -0.03(-0.37%)
Aug 18, 2015 8.270 8.290 8.050 8.120 176,042 -0.21(-2.52%)
Aug 17, 2015 8.250 8.390 8.210 8.330 125,555 +0.08(+0.97%)
Aug 14, 2015 8.220 8.370 8.110 8.250 235,200 -0.02(-0.24%)
Aug 13, 2015 8.340 8.400 8.210 8.270 206,363 -0.11(-1.31%)
Aug 12, 2015 8.370 8.460 8.290 8.380 186,441 -0.07(-0.83%)
Aug 11, 2015 8.350 8.500 8.270 8.450 246,645 +0.05(+0.60%)
Aug 10, 2015 8.220 8.510 8.130 8.400 502,373 +0.25(+3.07%)
Aug 07, 2015 8.020 8.220 8.000 8.150 181,120 +0.09(+1.12%)
Aug 06, 2015 8.000 8.100 7.980 8.060 184,577 +0.08(+1.00%)
Aug 05, 2015 7.810 8.023 7.810 7.980 170,004 +0.18(+2.31%)
Aug 04, 2015 7.780 7.825 7.716 7.800 206,386 +0.01(+0.13%)
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.