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 )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2018 2.400 2.500 2.250 2.300 1,110,963 -0.05(-2.13%)
May 30, 2018 2.300 2.449 2.250 2.350 921,031 +0.10(+4.44%)
May 29, 2018 2.000 2.350 1.950 2.250 1,463,879 +0.40(+21.62%)
May 25, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
May 24, 2018 1.900 1.950 1.850 1.850 280,207 -0.05(-2.63%)
May 23, 2018 1.800 1.900 1.800 1.900 181,695 +0.10(+5.56%)
May 22, 2018 1.850 1.950 1.800 1.800 421,516 -0.05(-2.70%)
May 21, 2018 1.850 2.100 1.800 1.850 659,895 -0.05(-2.63%)
May 18, 2018 1.950 1.975 1.850 1.900 274,797 +0.00(+0.00%)
May 17, 2018 1.700 2.075 1.650 1.900 650,075 +0.20(+11.76%)
May 16, 2018 1.750 1.750 1.650 1.700 318,821 +0.00(+0.00%)
May 15, 2018 1.650 1.750 1.600 1.700 271,518 +0.05(+3.03%)
May 14, 2018 1.700 1.750 1.600 1.650 625,767 -0.05(-2.94%)
May 11, 2018 1.600 1.700 1.500 1.700 402,132 +0.10(+6.25%)
May 10, 2018 1.750 1.800 1.400 1.600 939,324 -0.15(-8.57%)
May 09, 2018 1.600 1.800 1.450 1.750 1,549,418 +0.15(+9.37%)
May 08, 2018 1.550 1.650 1.400 1.600 1,602,793 +0.25(+18.52%)
May 07, 2018 1.300 1.400 1.250 1.350 974,634 +0.10(+8.00%)
May 04, 2018 1.300 1.400 1.250 1.250 1,046,503 -0.02(-1.57%)
May 03, 2018 1.250 1.300 1.250 1.270 1,205,955 +0.02(+1.60%)
May 02, 2018 1.250 1.300 1.250 1.250 1,432,555 +0.00(+0.00%)
May 01, 2018 1.400 1.450 1.250 1.250 7,738,913 -0.15(-10.71%)
Apr 30, 2018 1.450 1.500 1.400 1.400 489,009 -0.05(-3.45%)
Apr 27, 2018 1.550 1.600 1.375 1.450 1,066,736 -0.10(-6.45%)
Apr 26, 2018 1.650 1.675 1.550 1.550 226,906 -0.10(-6.06%)
Apr 25, 2018 1.550 1.650 1.500 1.650 1,923,911 -0.05(-2.94%)
Apr 24, 2018 1.700 1.750 1.650 1.700 344,133 +0.00(+0.00%)
Apr 23, 2018 1.800 1.800 1.700 1.700 660,849 -0.10(-5.56%)
Apr 20, 2018 1.800 1.850 1.750 1.800 284,379 +0.00(+0.00%)
Apr 19, 2018 1.800 1.850 1.750 1.800 428,990 +0.00(+0.00%)
Apr 18, 2018 1.900 1.900 1.750 1.800 309,848 -0.10(-5.26%)
Apr 17, 2018 1.850 1.950 1.800 1.900 838,463 +0.10(+5.56%)
Apr 16, 2018 1.750 1.850 1.700 1.800 666,966 +0.05(+2.86%)
Apr 13, 2018 1.800 1.850 1.700 1.750 128,095 -0.05(-2.78%)
Apr 12, 2018 1.800 1.850 1.750 1.800 231,683 +0.00(+0.00%)
Apr 11, 2018 1.700 1.800 1.700 1.800 102,000 +0.05(+2.86%)
Apr 10, 2018 1.700 1.800 1.700 1.750 122,247 +0.05(+2.94%)
Apr 09, 2018 1.700 1.800 1.675 1.700 118,164 +0.00(+0.00%)
Apr 06, 2018 1.750 1.800 1.650 1.700 256,567 -0.05(-2.86%)
Apr 05, 2018 1.750 1.800 1.700 1.750 219,857 +0.05(+2.94%)
Apr 04, 2018 1.650 1.750 1.625 1.700 160,628 +0.05(+3.03%)
Apr 03, 2018 1.650 1.750 1.650 1.650 540,390 +0.00(+0.00%)
Apr 02, 2018 1.650 1.750 1.650 1.650 303,819 +0.05(+3.12%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.15(-8.57%)
Mar 28, 2018 1.750 1.800 1.700 1.750 415,009 +0.00(+0.00%)
Mar 27, 2018 1.800 1.850 1.750 1.750 283,162 -0.05(-2.78%)
Mar 26, 2018 1.800 1.850 1.750 1.800 203,607 +0.00(+0.00%)
Mar 23, 2018 1.800 1.850 1.750 1.800 207,206 +0.00(+0.00%)
Mar 22, 2018 1.850 1.850 1.700 1.800 326,274 -0.05(-2.70%)
Mar 21, 2018 1.800 1.850 1.750 1.850 227,182 +0.05(+2.78%)
Mar 20, 2018 1.750 1.800 1.700 1.800 377,152 +0.05(+2.86%)
Mar 19, 2018 1.750 1.788 1.700 1.750 264,968 -0.05(-2.78%)
Mar 16, 2018 1.750 1.800 1.750 1.800 366,949 +0.00(+0.00%)
Mar 15, 2018 1.750 1.800 1.700 1.800 207,342 +0.05(+2.86%)
Mar 14, 2018 1.700 1.750 1.675 1.750 185,612 +0.05(+2.94%)
Mar 13, 2018 1.650 1.750 1.650 1.700 224,354 +0.05(+3.03%)
Mar 12, 2018 1.750 1.750 1.675 1.650 344,491 -0.05(-2.94%)
Mar 09, 2018 1.700 1.775 1.675 1.700 135,059 +0.00(+0.00%)
Mar 08, 2018 1.700 1.750 1.700 1.700 67,449 +0.00(+0.00%)
Mar 07, 2018 1.750 1.700 176,513 +0.05(+3.03%)
Mar 06, 2018 1.650 1.700 1.600 1.650 586,820 +0.05(+3.12%)
Mar 05, 2018 1.700 1.725 1.600 1.600 182,870 -0.10(-5.88%)
Mar 02, 2018 1.650 1.750 1.600 1.700 184,150 +0.05(+3.03%)
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.