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 )

2.540 +0.050 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 2.890 2.980 2.780 2.830 202,098 +0.03(+1.07%)
Feb 28, 2024 2.820 2.890 2.610 2.800 242,702 -0.05(-1.75%)
Feb 27, 2024 2.700 2.955 2.700 2.850 364,131 +0.20(+7.55%)
Feb 26, 2024 2.410 2.750 2.410 2.650 336,968 +0.27(+11.34%)
Feb 23, 2024 2.420 2.420 2.310 2.380 300,209 -0.04(-1.65%)
Feb 22, 2024 2.510 2.530 2.350 2.420 257,898 -0.11(-4.35%)
Feb 21, 2024 2.570 2.594 2.510 2.530 167,175 -0.02(-0.78%)
Feb 20, 2024 2.580 2.660 2.550 2.550 304,491 +0.00(+0.00%)
Feb 16, 2024 2.730 2.730 2.550 2.550 190,921 -0.17(-6.25%)
Feb 15, 2024 2.780 2.810 2.610 2.720 238,185 +0.01(+0.37%)
Feb 14, 2024 2.460 2.710 2.415 2.710 261,777 +0.29(+11.98%)
Feb 13, 2024 2.540 2.660 2.380 2.420 264,171 -0.24(-9.02%)
Feb 12, 2024 2.720 2.800 2.660 2.660 353,026 -0.01(-0.37%)
Feb 09, 2024 2.500 2.690 2.500 2.670 268,130 +0.26(+10.79%)
Feb 08, 2024 2.210 2.540 2.200 2.410 249,191 +0.29(+13.68%)
Feb 07, 2024 2.090 2.130 2.070 2.120 140,513 +0.01(+0.47%)
Feb 06, 2024 2.050 2.120 2.050 2.110 101,389 +0.05(+2.43%)
Feb 05, 2024 2.050 2.120 2.030 2.060 126,649 -0.04(-1.90%)
Feb 02, 2024 2.120 2.150 2.000 2.100 154,277 -0.04(-1.87%)
Feb 01, 2024 2.320 2.320 2.110 2.140 81,479 -0.15(-6.55%)
Jan 31, 2024 2.530 2.540 2.290 2.290 110,375 -0.23(-9.13%)
Jan 30, 2024 2.500 2.570 2.500 2.520 116,607 -0.02(-0.79%)
Jan 29, 2024 2.540 2.590 2.500 2.540 151,115 +0.00(+0.00%)
Jan 26, 2024 2.640 2.670 2.540 2.540 142,396 -0.08(-3.05%)
Jan 25, 2024 2.510 2.670 2.470 2.620 95,132 +0.15(+6.07%)
Jan 24, 2024 2.530 2.560 2.450 2.470 95,786 +0.02(+0.82%)
Jan 23, 2024 2.420 2.470 2.340 2.450 178,869 +0.09(+3.81%)
Jan 22, 2024 2.310 2.400 2.310 2.360 95,054 +0.06(+2.61%)
Jan 19, 2024 2.340 2.340 2.260 2.300 107,160 +0.00(+0.00%)
Jan 18, 2024 2.310 2.310 2.260 2.300 80,197 -0.02(-0.86%)
Jan 17, 2024 2.270 2.350 2.260 2.320 57,640 +0.04(+1.75%)
Jan 16, 2024 2.280 2.310 2.240 2.280 100,433 -0.02(-0.87%)
Jan 12, 2024 2.280 2.320 2.230 2.300 45,784 +0.06(+2.68%)
Jan 11, 2024 2.220 2.250 2.165 2.240 180,526 +0.02(+0.90%)
Jan 10, 2024 2.230 2.240 2.130 2.220 99,060 -0.02(-0.89%)
Jan 09, 2024 2.400 2.420 2.220 2.240 100,293 -0.21(-8.57%)
Jan 08, 2024 2.430 2.500 2.335 2.450 69,486 +0.03(+1.24%)
Jan 05, 2024 2.470 2.520 2.350 2.420 250,056 -0.06(-2.42%)
Jan 04, 2024 2.590 2.590 2.450 2.480 107,344 -0.08(-3.13%)
Jan 03, 2024 2.580 2.650 2.510 2.560 133,871 -0.03(-1.16%)
Jan 02, 2024 2.580 2.680 2.510 2.590 86,645 +0.00(+0.00%)
Dec 29, 2023 2.650 2.680 2.580 2.590 95,473 -0.06(-2.26%)
Dec 28, 2023 2.630 2.706 2.630 2.650 134,723 +0.02(+0.76%)
Dec 27, 2023 2.570 2.650 2.520 2.630 91,642 +0.05(+1.94%)
Dec 26, 2023 2.610 2.650 2.540 2.580 96,326 +0.01(+0.39%)
Dec 22, 2023 2.490 2.580 2.480 2.570 115,119 +0.10(+4.05%)
Dec 21, 2023 2.510 2.520 2.445 2.470 92,944 -0.05(-1.98%)
Dec 20, 2023 2.360 2.580 2.310 2.520 164,790 +0.17(+7.23%)
Dec 19, 2023 2.380 2.380 2.240 2.350 227,041 -0.01(-0.42%)
Dec 18, 2023 2.340 2.380 2.270 2.360 73,918 +0.00(+0.00%)
Dec 15, 2023 2.540 2.540 2.340 2.360 405,420 -0.14(-5.60%)
Dec 14, 2023 2.530 2.600 2.410 2.500 141,968 +0.02(+0.81%)
Dec 13, 2023 2.350 2.480 2.250 2.480 101,058 +0.11(+4.64%)
Dec 12, 2023 2.340 2.440 2.224 2.370 226,156 +0.01(+0.42%)
Dec 11, 2023 2.510 2.510 2.350 2.360 150,199 -0.16(-6.35%)
Dec 08, 2023 2.500 2.530 2.500 2.520 42,864 -0.02(-0.79%)
Dec 07, 2023 2.570 2.585 2.500 2.540 49,084 +0.01(+0.40%)
Dec 06, 2023 2.560 2.610 2.500 2.530 75,632 +0.03(+1.20%)
Dec 05, 2023 2.730 2.730 2.500 2.500 76,798 -0.21(-7.75%)
Dec 04, 2023 2.510 2.720 2.510 2.710 75,738 +0.20(+7.97%)
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.