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: 4:10 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 (%)
Sep 29, 2017 2.600 2.700 2.500 2.600 340,714 +0.05(+1.96%)
Sep 28, 2017 2.500 2.600 2.350 2.550 474,199 +0.05(+2.00%)
Sep 27, 2017 2.350 2.500 2.250 2.500 288,764 +0.20(+8.70%)
Sep 26, 2017 2.300 2.400 2.250 2.300 127,729 +0.00(+0.00%)
Sep 25, 2017 2.300 2.350 2.250 2.300 174,897 -0.05(-2.13%)
Sep 22, 2017 2.300 2.350 2.200 2.350 229,133 +0.05(+2.17%)
Sep 21, 2017 2.150 2.300 2.125 2.300 230,135 +0.15(+6.98%)
Sep 20, 2017 2.100 2.150 2.050 2.150 167,685 +0.05(+2.38%)
Sep 19, 2017 2.100 2.100 2.050 2.100 301,168 +0.00(+0.00%)
Sep 18, 2017 2.100 2.100 2.050 2.100 145,988 +0.00(+0.00%)
Sep 15, 2017 2.100 2.100 2.000 2.100 981,526 +0.00(+0.00%)
Sep 14, 2017 2.050 2.100 2.050 2.100 152,254 +0.05(+2.44%)
Sep 13, 2017 2.000 2.100 1.950 2.050 239,953 +0.05(+2.50%)
Sep 12, 2017 2.050 2.050 2.000 2.000 164,911 +0.00(+0.00%)
Sep 11, 2017 2.050 2.089 1.825 2.000 457,626 -0.05(-2.44%)
Sep 08, 2017 2.150 2.193 2.050 2.050 181,824 -0.10(-4.65%)
Sep 07, 2017 2.000 2.150 1.950 2.150 289,609 +0.15(+7.50%)
Sep 06, 2017 2.000 2.000 1.950 2.000 139,768 +0.00(+0.00%)
Sep 05, 2017 2.100 2.150 1.950 2.000 277,350 -0.10(-4.76%)
Sep 01, 2017 2.000 2.150 1.950 2.100 210,638 +0.15(+7.69%)
Aug 31, 2017 1.850 2.000 1.850 1.950 195,551 +0.10(+5.41%)
Aug 30, 2017 1.850 1.925 1.850 1.850 148,712 +0.00(+0.00%)
Aug 29, 2017 2.000 2.000 1.850 1.850 164,156 -0.15(-7.50%)
Aug 28, 2017 2.000 2.000 1.900 2.000 150,983 +0.00(+0.00%)
Aug 25, 2017 1.800 2.000 1.800 2.000 193,481 +0.20(+11.11%)
Aug 24, 2017 1.800 1.850 1.750 1.800 281,767 +0.00(+0.00%)
Aug 23, 2017 1.850 1.900 1.750 1.800 168,116 -0.05(-2.70%)
Aug 22, 2017 1.950 2.000 1.750 1.850 241,590 -0.10(-5.13%)
Aug 21, 2017 1.950 2.000 1.900 1.950 156,334 -0.05(-2.50%)
Aug 18, 2017 1.900 2.000 1.825 2.000 271,438 +0.05(+2.56%)
Aug 17, 2017 1.750 2.050 1.750 1.950 417,632 +0.15(+8.33%)
Aug 16, 2017 1.950 1.950 1.750 1.800 486,675 -0.10(-5.26%)
Aug 15, 2017 2.150 2.200 1.900 1.900 329,484 -0.20(-9.52%)
Aug 14, 2017 2.100 2.250 2.100 2.100 380,183 +0.00(+0.00%)
Aug 11, 2017 2.000 2.150 1.950 2.100 334,214 +0.00(+0.00%)
Aug 10, 2017 2.250 2.300 2.100 2.100 374,064 -0.20(-8.70%)
Aug 09, 2017 2.400 2.400 2.250 2.300 239,378 -0.10(-4.17%)
Aug 08, 2017 2.300 2.450 2.250 2.400 204,571 +0.10(+4.35%)
Aug 07, 2017 2.350 2.350 2.250 2.300 160,139 +0.00(+0.00%)
Aug 04, 2017 2.300 2.400 2.300 2.300 263,467 +0.00(+0.00%)
Aug 03, 2017 2.300 2.425 2.250 2.300 348,378 +0.00(+0.00%)
Aug 02, 2017 2.250 2.350 2.200 2.300 244,656 +0.10(+4.55%)
Aug 01, 2017 2.200 2.300 2.200 2.200 490,761 +0.00(+0.00%)
Jul 31, 2017 2.450 2.500 2.150 2.200 375,121 -0.20(-8.33%)
Jul 28, 2017 2.600 2.600 2.400 2.400 252,129 -0.25(-9.43%)
Jul 27, 2017 2.750 2.750 2.600 2.650 128,927 -0.05(-1.85%)
Jul 26, 2017 2.750 2.750 2.650 2.700 284,168 -0.05(-1.82%)
Jul 25, 2017 2.650 2.750 2.650 2.750 196,368 +0.10(+3.77%)
Jul 24, 2017 2.650 2.700 2.550 2.650 288,047 +0.00(+0.00%)
Jul 21, 2017 2.700 2.750 2.600 2.650 512,101 +0.05(+1.92%)
Jul 20, 2017 2.750 2.750 2.550 2.600 216,522 -0.10(-3.70%)
Jul 19, 2017 2.750 2.875 2.700 2.700 155,719 -0.10(-3.57%)
Jul 18, 2017 2.700 2.800 2.700 2.800 151,526 +0.05(+1.82%)
Jul 17, 2017 2.750 2.750 2.700 2.750 180,380 +0.00(+0.00%)
Jul 14, 2017 2.750 2.800 2.700 2.750 170,838 -0.05(-1.79%)
Jul 13, 2017 2.800 2.800 2.700 2.800 173,417 -0.05(-1.75%)
Jul 12, 2017 2.650 2.850 2.650 2.850 318,525 +0.20(+7.55%)
Jul 11, 2017 2.500 2.700 2.500 2.650 318,822 +0.15(+6.00%)
Jul 10, 2017 2.600 2.650 2.400 2.500 299,409 -0.05(-1.96%)
Jul 07, 2017 2.600 2.600 2.500 2.550 157,892 -0.05(-1.92%)
Jul 06, 2017 2.650 2.650 2.550 2.600 158,315 -0.05(-1.89%)
Jul 05, 2017 2.750 2.775 2.650 2.650 198,072 -0.10(-3.64%)
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.