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 )

2.396 -0.354 (-12.86%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 9, 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 29, 2020 2.640 2.690 2.500 2.670 131,300 -0.01(-0.37%)
May 28, 2020 2.930 2.940 2.670 2.680 150,734 -0.22(-7.59%)
May 27, 2020 2.840 2.930 2.750 2.900 128,331 +0.13(+4.69%)
May 26, 2020 2.870 2.878 2.730 2.770 159,387 +0.00(+0.00%)
May 22, 2020 2.760 2.775 2.630 2.770 110,000 +0.05(+1.84%)
May 21, 2020 2.730 2.780 2.680 2.720 66,009 -0.02(-0.73%)
May 20, 2020 2.750 2.820 2.700 2.740 89,374 +0.07(+2.62%)
May 19, 2020 2.760 2.800 2.660 2.670 123,322 -0.14(-4.98%)
May 18, 2020 2.960 2.970 2.800 2.810 140,907 +0.01(+0.36%)
May 15, 2020 2.760 2.890 2.726 2.800 174,900 +0.07(+2.56%)
May 14, 2020 2.640 2.760 2.610 2.730 269,889 +0.02(+0.74%)
May 13, 2020 2.620 2.800 2.620 2.710 332,582 +0.01(+0.37%)
May 12, 2020 2.680 2.720 2.630 2.700 231,590 +0.04(+1.50%)
May 11, 2020 2.780 2.820 2.640 2.660 185,756 -0.19(-6.67%)
May 08, 2020 2.720 2.920 2.720 2.850 124,500 +0.20(+7.55%)
May 07, 2020 2.530 2.750 2.320 2.650 179,332 +0.07(+2.71%)
May 06, 2020 2.510 2.620 2.440 2.580 280,189 +0.05(+1.98%)
May 05, 2020 2.760 2.790 2.520 2.530 121,353 -0.14(-5.24%)
May 04, 2020 2.700 2.780 2.630 2.670 98,617 -0.04(-1.48%)
May 01, 2020 2.750 2.770 2.610 2.710 225,700 -0.07(-2.52%)
Apr 30, 2020 3.050 3.090 2.770 2.780 181,617 -0.21(-7.02%)
Apr 29, 2020 2.850 3.080 2.840 2.990 251,822 +0.27(+9.93%)
Apr 28, 2020 2.750 2.800 2.680 2.720 132,818 +0.03(+1.12%)
Apr 27, 2020 2.520 2.750 2.520 2.690 296,027 +0.18(+7.17%)
Apr 24, 2020 2.400 2.540 2.390 2.510 136,300 +0.13(+5.46%)
Apr 23, 2020 2.340 2.470 2.340 2.380 154,822 +0.01(+0.42%)
Apr 22, 2020 2.320 2.480 2.320 2.370 179,425 +0.10(+4.41%)
Apr 21, 2020 2.300 2.380 2.250 2.270 144,197 -0.12(-5.02%)
Apr 20, 2020 2.290 2.450 2.290 2.390 173,661 +0.02(+0.84%)
Apr 17, 2020 2.290 2.460 2.290 2.370 247,700 +0.12(+5.33%)
Apr 16, 2020 2.410 2.410 2.230 2.250 209,645 -0.08(-3.43%)
Apr 15, 2020 2.410 2.450 2.280 2.330 155,324 -0.13(-5.28%)
Apr 14, 2020 2.490 2.530 2.440 2.460 184,073 +0.03(+1.23%)
Apr 13, 2020 2.460 2.540 2.410 2.430 141,530 -0.04(-1.62%)
Apr 09, 2020 2.540 2.540 2.410 2.470 248,500 +0.06(+2.49%)
Apr 08, 2020 2.540 2.550 2.390 2.410 170,936 -0.07(-2.82%)
Apr 07, 2020 2.310 2.540 2.290 2.480 435,093 +0.07(+2.90%)
Apr 06, 2020 2.570 2.600 2.380 2.410 237,208 -0.04(-1.63%)
Apr 03, 2020 2.420 2.480 2.310 2.450 189,300 +0.03(+1.24%)
Apr 02, 2020 2.110 2.530 2.110 2.420 318,840 +0.29(+13.62%)
Apr 01, 2020 2.040 2.250 1.980 2.130 316,188 -0.03(-1.39%)
Mar 31, 2020 1.840 2.160 1.840 2.160 241,671 +0.32(+17.39%)
Mar 30, 2020 2.400 2.400 1.780 1.840 573,386 -0.53(-22.36%)
Mar 27, 2020 2.500 2.520 2.340 2.370 143,800 -0.25(-9.54%)
Mar 26, 2020 2.410 2.710 2.410 2.620 179,557 +0.16(+6.50%)
Mar 25, 2020 2.650 2.710 2.410 2.460 191,178 -0.14(-5.38%)
Mar 24, 2020 2.720 2.790 2.490 2.600 243,409 +0.11(+4.42%)
Mar 23, 2020 2.520 2.570 2.235 2.490 202,398 -0.01(-0.40%)
Mar 20, 2020 2.530 2.550 2.350 2.500 372,300 +0.00(+0.00%)
Mar 19, 2020 2.150 3.050 2.150 2.500 324,879 +0.38(+17.92%)
Mar 18, 2020 2.220 2.420 2.040 2.120 288,416 -0.16(-7.02%)
Mar 17, 2020 2.180 2.280 2.020 2.280 393,649 +0.12(+5.56%)
Mar 16, 2020 2.230 2.230 2.080 2.160 232,036 -0.20(-8.47%)
Mar 13, 2020 2.170 2.360 2.100 2.360 173,200 +0.27(+12.92%)
Mar 12, 2020 2.190 2.190 2.020 2.090 184,192 -0.16(-7.11%)
Mar 11, 2020 2.230 2.305 2.230 2.250 129,607 -0.11(-4.66%)
Mar 10, 2020 2.200 2.360 2.130 2.360 269,951 +0.23(+10.80%)
Mar 09, 2020 2.080 2.225 2.050 2.130 176,760 -0.08(-3.62%)
Mar 06, 2020 2.159 2.275 2.159 2.210 126,500 -0.02(-0.90%)
Mar 05, 2020 2.220 2.255 2.170 2.230 111,767 -0.08(-3.46%)
Mar 04, 2020 2.180 2.320 2.180 2.310 125,588 +0.15(+6.94%)
Mar 03, 2020 2.260 2.300 2.130 2.160 128,881 -0.10(-4.42%)
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.