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 (%)
Sep 28, 2018 2.100 2.150 2.050 2.100 57,200 +0.00(+0.00%)
Sep 27, 2018 2.050 2.150 2.013 2.100 121,838 +0.10(+5.00%)
Sep 26, 2018 2.000 2.050 2.000 2.000 104,349 +0.00(+0.00%)
Sep 25, 2018 1.950 2.050 1.925 2.000 207,061 +0.05(+2.56%)
Sep 24, 2018 2.000 2.000 1.950 1.950 100,892 -0.05(-2.50%)
Sep 21, 2018 1.900 2.000 1.900 2.000 238,100 +0.15(+8.11%)
Sep 20, 2018 1.850 1.945 1.850 1.850 345,688 +0.00(+0.00%)
Sep 19, 2018 1.900 1.950 1.850 1.850 285,245 -0.05(-2.63%)
Sep 18, 2018 2.000 2.025 1.850 1.900 280,431 -0.05(-2.56%)
Sep 17, 2018 2.000 2.050 1.950 1.950 294,811 +0.00(+0.00%)
Sep 14, 2018 2.000 2.050 1.950 1.950 113,100 -0.05(-2.50%)
Sep 13, 2018 2.150 2.150 2.000 2.000 137,495 -0.10(-4.76%)
Sep 12, 2018 2.050 2.150 2.050 2.100 145,367 +0.05(+2.44%)
Sep 11, 2018 2.100 2.100 2.050 2.050 115,692 -0.05(-2.38%)
Sep 10, 2018 2.100 2.150 2.100 2.100 110,964 +0.00(+0.00%)
Sep 07, 2018 2.100 2.150 2.100 2.100 66,500 +0.00(+0.00%)
Sep 06, 2018 2.100 2.150 2.100 2.100 85,325 +0.00(+0.00%)
Sep 05, 2018 2.150 2.150 2.100 2.100 296,926 -0.05(-2.33%)
Sep 04, 2018 2.150 2.200 2.100 2.150 268,620 +0.00(+0.00%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.10(-4.44%)
Aug 30, 2018 2.200 2.250 2.150 2.250 174,125 +0.05(+2.27%)
Aug 29, 2018 2.350 2.350 2.200 2.200 892,549 -0.15(-6.38%)
Aug 28, 2018 2.350 2.400 2.300 2.350 120,561 +0.05(+2.17%)
Aug 27, 2018 2.300 2.400 2.300 2.300 450,079 +0.05(+2.22%)
Aug 24, 2018 2.250 2.350 2.250 2.250 396,900 +0.05(+2.27%)
Aug 23, 2018 2.200 2.350 2.200 2.200 935,719 +0.20(+10.00%)
Aug 22, 2018 2.000 2.050 1.950 2.000 217,404 +0.00(+0.00%)
Aug 21, 2018 2.050 2.050 2.000 2.000 348,900 -0.05(-2.44%)
Aug 20, 2018 2.100 2.150 2.000 2.050 118,514 -0.05(-2.38%)
Aug 17, 2018 2.050 2.100 2.050 2.100 56,300 +0.05(+2.44%)
Aug 16, 2018 2.050 2.100 2.000 2.050 78,608 +0.00(+0.00%)
Aug 15, 2018 2.000 2.050 1.950 2.050 126,481 +0.05(+2.50%)
Aug 14, 2018 2.050 2.050 1.950 2.000 342,190 +0.00(+0.00%)
Aug 13, 2018 2.050 2.075 2.000 2.000 216,276 -0.10(-4.76%)
Aug 10, 2018 2.050 2.100 2.050 2.100 121,900 +0.05(+2.44%)
Aug 09, 2018 2.050 2.100 2.000 2.050 141,301 +0.00(+0.00%)
Aug 08, 2018 2.100 2.150 2.050 2.050 217,987 -0.10(-4.65%)
Aug 07, 2018 2.050 2.150 2.000 2.150 292,514 +0.10(+4.88%)
Aug 06, 2018 2.050 2.100 2.000 2.050 176,182 +0.00(+0.00%)
Aug 03, 2018 2.150 2.150 2.050 2.050 453,500 -0.10(-4.65%)
Aug 02, 2018 2.100 2.150 2.050 2.150 178,664 +0.00(+0.00%)
Aug 01, 2018 2.100 2.150 2.050 2.150 328,885 +0.05(+2.38%)
Jul 31, 2018 2.050 2.200 2.050 2.100 286,182 +0.05(+2.44%)
Jul 30, 2018 2.050 2.100 2.050 2.050 207,283 +0.00(+0.00%)
Jul 27, 2018 2.100 2.100 2.050 2.050 136,900 -0.05(-2.38%)
Jul 26, 2018 2.050 2.100 2.050 2.100 121,795 +0.05(+2.44%)
Jul 25, 2018 2.100 2.148 2.050 2.050 268,019 -0.05(-2.38%)
Jul 24, 2018 2.150 2.150 2.100 2.100 166,571 -0.05(-2.33%)
Jul 23, 2018 2.200 2.200 2.100 2.150 319,807 +0.00(+0.00%)
Jul 20, 2018 2.150 2.250 2.150 2.150 119,202 -0.05(-2.27%)
Jul 19, 2018 2.150 2.200 2.100 2.200 176,581 +0.05(+2.33%)
Jul 18, 2018 2.150 2.200 2.100 2.150 401,254 +0.00(+0.00%)
Jul 17, 2018 2.150 2.200 2.150 2.150 219,142 +0.00(+0.00%)
Jul 16, 2018 2.150 2.200 2.150 2.150 484,586 +0.00(+0.00%)
Jul 13, 2018 2.150 2.200 2.150 2.150 122,340 +0.00(+0.00%)
Jul 12, 2018 2.200 2.225 2.150 2.150 257,748 -0.05(-2.27%)
Jul 11, 2018 2.250 2.275 2.200 2.200 177,964 -0.05(-2.22%)
Jul 10, 2018 2.300 2.350 2.250 2.250 251,767 -0.05(-2.17%)
Jul 09, 2018 2.300 2.350 2.250 2.300 531,322 +0.00(+0.00%)
Jul 06, 2018 2.400 2.425 2.300 2.300 251,052 -0.10(-4.17%)
Jul 05, 2018 2.350 2.400 2.300 2.400 254,076 +0.05(+2.13%)
Jul 03, 2018 2.350 2.350 2.350 0 +0.05(+2.17%)
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.