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, 2016 7.070 7.120 6.980 7.050 398,635 -0.01(-0.14%)
May 27, 2016 6.950 7.060 7.060 7.060 375,800 +0.14(+2.02%)
May 26, 2016 6.930 6.970 6.860 6.920 361,979 +0.01(+0.14%)
May 25, 2016 6.710 6.970 6.660 6.910 353,260 +0.16(+2.37%)
May 24, 2016 6.720 6.860 6.720 6.750 394,617 -0.03(-0.44%)
May 23, 2016 6.810 6.940 6.770 6.780 307,806 -0.02(-0.29%)
May 20, 2016 6.790 6.930 6.700 6.800 319,269 +0.03(+0.44%)
May 19, 2016 6.680 6.820 6.570 6.770 653,576 +0.02(+0.30%)
May 18, 2016 6.610 6.790 6.580 6.750 364,084 +0.14(+2.12%)
May 17, 2016 6.780 6.810 6.590 6.610 880,357 -0.16(-2.36%)
May 16, 2016 6.050 6.840 6.050 6.770 493,160 +0.67(+10.98%)
May 13, 2016 6.330 6.391 6.080 6.100 452,640 -0.29(-4.54%)
May 12, 2016 6.760 6.820 6.300 6.390 500,994 -0.68(-9.62%)
May 11, 2016 7.050 7.140 7.030 7.070 138,922 -0.02(-0.28%)
May 10, 2016 7.140 7.200 7.045 7.090 196,293 -0.02(-0.28%)
May 09, 2016 7.170 7.240 7.040 7.110 231,825 -0.09(-1.25%)
May 06, 2016 7.020 7.200 7.010 7.200 248,785 +0.17(+2.42%)
May 05, 2016 7.120 7.120 6.975 7.030 282,432 -0.05(-0.71%)
May 04, 2016 6.940 7.140 6.940 7.080 198,900 +0.09(+1.29%)
May 03, 2016 7.020 7.050 6.800 6.990 266,591 -0.11(-1.55%)
May 02, 2016 7.110 7.150 7.000 7.100 234,126 -0.01(-0.14%)
Apr 29, 2016 7.370 7.400 7.050 7.110 278,275 -0.28(-3.79%)
Apr 28, 2016 7.310 7.450 7.000 7.390 354,018 -0.01(-0.14%)
Apr 27, 2016 7.590 7.990 7.175 7.400 456,683 -0.76(-9.31%)
Apr 26, 2016 7.970 8.180 7.880 8.160 159,303 +0.19(+2.38%)
Apr 25, 2016 8.070 8.160 7.940 7.970 170,713 -0.15(-1.85%)
Apr 22, 2016 7.950 8.120 7.840 8.120 193,114 +0.16(+2.01%)
Apr 21, 2016 8.160 8.220 7.920 7.960 168,747 -0.24(-2.93%)
Apr 20, 2016 8.060 8.240 8.040 8.200 124,010 +0.15(+1.86%)
Apr 19, 2016 8.050 8.130 7.950 8.050 124,521 +0.00(+0.00%)
Apr 18, 2016 7.880 8.100 7.850 8.050 132,470 +0.16(+2.03%)
Apr 15, 2016 7.870 7.970 7.820 7.890 77,797 -0.01(-0.13%)
Apr 14, 2016 7.950 7.960 7.780 7.900 102,756 -0.03(-0.38%)
Apr 13, 2016 7.790 8.000 7.770 7.930 149,323 +0.20(+2.59%)
Apr 12, 2016 7.790 7.830 7.665 7.730 155,994 -0.04(-0.51%)
Apr 11, 2016 7.700 7.830 7.665 7.770 232,234 +0.13(+1.70%)
Apr 08, 2016 7.850 7.870 7.570 7.640 216,437 -0.14(-1.80%)
Apr 07, 2016 7.830 7.950 7.750 7.780 346,600 -0.13(-1.64%)
Apr 06, 2016 7.910 8.010 7.850 7.910 219,341 -0.01(-0.13%)
Apr 05, 2016 8.120 8.205 7.910 7.920 206,250 -0.22(-2.70%)
Apr 04, 2016 8.170 8.310 8.140 8.140 186,190 -0.01(-0.12%)
Apr 01, 2016 8.020 8.190 7.950 8.150 174,121 +0.08(+0.99%)
Mar 31, 2016 7.990 8.170 7.700 8.070 1,231,159 +0.05(+0.62%)
Mar 30, 2016 8.010 8.060 7.920 8.020 223,453 +0.01(+0.12%)
Mar 29, 2016 7.600 8.030 7.600 8.010 234,351 +0.38(+4.98%)
Mar 28, 2016 7.760 7.840 7.590 7.630 206,340 -0.13(-1.68%)
Mar 24, 2016 7.600 7.760 7.760 7.760 138,000 +0.11(+1.44%)
Mar 23, 2016 7.990 7.990 7.630 7.650 140,409 -0.34(-4.26%)
Mar 22, 2016 8.060 8.130 7.985 7.990 88,299 -0.13(-1.60%)
Mar 21, 2016 7.940 8.180 7.940 8.120 151,832 +0.15(+1.88%)
Mar 18, 2016 8.060 8.175 7.960 7.970 491,818 -0.05(-0.62%)
Mar 17, 2016 7.830 8.050 7.780 8.020 117,287 +0.16(+2.04%)
Mar 16, 2016 7.810 7.920 7.780 7.860 149,150 +0.01(+0.13%)
Mar 15, 2016 7.870 7.950 7.810 7.850 193,535 -0.09(-1.13%)
Mar 14, 2016 7.770 7.980 7.705 7.940 214,939 +0.14(+1.79%)
Mar 11, 2016 7.730 7.890 7.700 7.800 175,619 +0.12(+1.56%)
Mar 10, 2016 8.010 8.090 7.640 7.680 235,162 -0.33(-4.12%)
Mar 09, 2016 8.050 8.130 7.980 8.010 168,885 -0.04(-0.50%)
Mar 08, 2016 8.110 8.180 8.050 8.050 150,479 -0.14(-1.71%)
Mar 07, 2016 8.120 8.270 8.110 8.190 192,827 -0.01(-0.12%)
Mar 04, 2016 8.090 8.240 8.050 8.200 237,610 +0.11(+1.36%)
Mar 03, 2016 7.920 8.140 7.880 8.090 205,923 +0.15(+1.89%)
Mar 02, 2016 7.800 8.000 7.800 7.940 314,194 +0.10(+1.28%)
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.