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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2019 2.010 2.020 1.960 1.960 53,697 -0.05(-2.49%)
Jan 30, 2019 2.080 2.080 2.010 2.010 39,579 -0.06(-2.90%)
Jan 29, 2019 2.070 2.080 2.050 2.070 34,676 +0.00(+0.00%)
Jan 28, 2019 2.080 2.110 2.030 2.070 225,063 +0.01(+0.49%)
Jan 25, 2019 2.050 2.115 2.050 2.060 252,100 +0.00(+0.00%)
Jan 24, 2019 2.110 2.140 2.050 2.060 85,446 -0.03(-1.44%)
Jan 23, 2019 2.100 2.110 2.085 2.090 52,764 -0.01(-0.48%)
Jan 22, 2019 2.070 2.110 2.060 2.100 69,781 +0.04(+1.94%)
Jan 18, 2019 2.000 2.080 2.000 2.060 74,400 +0.05(+2.49%)
Jan 17, 2019 2.010 2.030 1.970 2.010 98,624 +0.00(+0.00%)
Jan 16, 2019 2.020 2.020 1.990 2.010 55,408 +0.00(+0.00%)
Jan 15, 2019 1.950 2.040 1.946 2.010 91,358 +0.05(+2.55%)
Jan 14, 2019 1.940 1.990 1.925 1.960 84,289 +0.00(+0.00%)
Jan 11, 2019 1.940 1.990 1.880 1.960 39,000 +0.03(+1.55%)
Jan 10, 2019 1.970 2.060 1.910 1.930 73,248 -0.04(-2.03%)
Jan 09, 2019 1.920 2.080 1.920 1.970 144,690 +0.06(+3.14%)
Jan 08, 2019 1.840 1.940 1.840 1.910 59,537 +0.03(+1.60%)
Jan 07, 2019 1.720 1.900 1.720 1.880 93,399 +0.16(+9.30%)
Jan 04, 2019 1.790 1.820 1.710 1.720 88,000 -0.04(-2.27%)
Jan 03, 2019 1.660 1.840 1.650 1.760 51,039 +0.05(+2.92%)
Jan 02, 2019 1.500 1.770 1.500 1.710 179,998 +0.19(+12.50%)
Dec 31, 2018 1.500 1.550 1.500 1.520 117,800 +0.01(+0.66%)
Dec 28, 2018 1.580 1.590 1.500 1.510 190,200 -0.02(-1.31%)
Dec 27, 2018 1.400 1.600 1.400 1.530 143,102 +0.12(+8.51%)
Dec 26, 2018 1.340 1.440 1.340 1.410 91,789 +0.05(+3.68%)
Dec 24, 2018 1.520 1.520 1.350 1.360 65,100 -0.16(-10.53%)
Dec 21, 2018 1.530 1.560 1.500 1.520 84,400 -0.02(-1.30%)
Dec 20, 2018 1.528 1.555 1.520 1.540 148,399 -0.01(-0.65%)
Dec 19, 2018 1.570 1.570 1.530 1.550 214,724 +0.00(+0.00%)
Dec 18, 2018 1.580 1.590 1.510 1.550 158,284 -0.03(-1.90%)
Dec 17, 2018 1.580 1.606 1.560 1.580 165,371 -0.03(-1.86%)
Dec 14, 2018 1.650 1.670 1.600 1.610 134,500 -0.05(-2.95%)
Dec 13, 2018 1.710 1.710 1.650 1.659 73,269 -0.04(-2.41%)
Dec 12, 2018 1.650 1.710 1.650 1.700 71,236 +0.02(+1.19%)
Dec 11, 2018 1.700 1.710 1.670 1.680 119,506 +0.00(+0.00%)
Dec 10, 2018 1.720 1.747 1.660 1.680 60,102 -0.04(-2.33%)
Dec 07, 2018 1.790 1.830 1.680 1.720 53,900 -0.08(-4.44%)
Dec 06, 2018 1.760 1.830 1.760 1.800 53,797 +0.00(+0.00%)
Dec 04, 2018 1.800 1.840 1.800 1.800 44,100 +0.02(+1.12%)
Dec 03, 2018 1.740 1.800 1.740 1.780 91,407 +0.01(+0.56%)
Nov 30, 2018 1.870 1.910 1.760 1.770 102,300 -0.07(-3.80%)
Nov 29, 2018 1.750 1.930 1.730 1.840 56,840 +0.08(+4.55%)
Nov 28, 2018 1.720 1.800 1.710 1.760 49,392 +0.05(+2.92%)
Nov 27, 2018 1.770 1.780 1.690 1.710 56,151 -0.06(-3.39%)
Nov 26, 2018 1.760 1.810 1.760 1.770 56,854 +0.01(+0.57%)
Nov 23, 2018 1.710 1.770 1.710 1.760 18,000 +0.05(+2.92%)
Nov 21, 2018 1.710 1.710 1.710 0 +0.01(+0.59%)
Nov 20, 2018 1.750 1.750 1.670 1.700 155,926 -0.05(-2.86%)
Nov 19, 2018 1.710 1.765 1.670 1.750 110,425 +0.04(+2.34%)
Nov 16, 2018 1.720 1.760 1.660 1.710 104,600 -0.05(-2.84%)
Nov 15, 2018 1.820 1.820 1.740 1.760 22,990 -0.06(-3.30%)
Nov 14, 2018 1.790 1.850 1.790 1.820 39,226 +0.04(+2.25%)
Nov 13, 2018 1.750 1.810 1.740 1.780 51,777 +0.03(+1.71%)
Nov 12, 2018 1.760 1.800 1.740 1.750 98,539 -0.01(-0.57%)
Nov 09, 2018 1.800 1.840 1.750 1.760 88,200 -0.04(-2.22%)
Nov 08, 2018 1.870 1.870 1.770 1.800 133,642 -0.07(-3.74%)
Nov 07, 2018 1.920 1.956 1.850 1.870 46,779 -0.05(-2.60%)
Nov 06, 2018 1.880 1.990 1.860 1.920 79,902 +0.06(+3.23%)
Nov 05, 2018 1.850 1.980 1.790 1.860 137,634 +0.04(+2.20%)
Nov 02, 2018 1.810 1.850 1.790 1.820 59,400 -0.01(-0.55%)
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.