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 (%)
Sep 30, 2019 3.860 3.930 3.810 3.850 191,838 -0.04(-1.03%)
Sep 27, 2019 3.900 3.960 3.840 3.890 136,900 +0.03(+0.78%)
Sep 26, 2019 3.980 3.990 3.830 3.860 283,544 -0.14(-3.50%)
Sep 25, 2019 4.050 4.070 3.970 4.000 248,025 -0.04(-0.99%)
Sep 24, 2019 4.100 4.140 3.980 4.040 199,252 -0.08(-1.94%)
Sep 23, 2019 4.080 4.180 4.000 4.120 156,078 +0.04(+0.98%)
Sep 20, 2019 4.000 4.100 3.950 4.080 385,700 +0.07(+1.75%)
Sep 19, 2019 4.160 4.200 3.980 4.010 206,557 -0.14(-3.37%)
Sep 18, 2019 4.140 4.190 4.060 4.150 341,044 +0.01(+0.24%)
Sep 17, 2019 4.050 4.180 4.010 4.140 133,124 +0.05(+1.22%)
Sep 16, 2019 4.100 4.240 4.090 4.090 256,001 -0.05(-1.21%)
Sep 13, 2019 4.200 4.230 4.090 4.140 220,000 -0.08(-1.90%)
Sep 12, 2019 4.130 4.280 4.030 4.220 304,854 +0.10(+2.43%)
Sep 11, 2019 4.010 4.140 3.940 4.120 309,020 +0.14(+3.52%)
Sep 10, 2019 3.710 3.980 3.660 3.980 217,449 +0.30(+8.15%)
Sep 09, 2019 3.630 3.720 3.590 3.680 162,720 +0.03(+0.82%)
Sep 06, 2019 3.700 3.710 3.650 3.650 111,000 -0.04(-1.08%)
Sep 05, 2019 3.680 3.780 3.610 3.690 406,069 +0.05(+1.37%)
Sep 04, 2019 3.600 3.700 3.530 3.640 338,016 +0.08(+2.25%)
Sep 03, 2019 3.610 3.625 3.500 3.560 275,318 -0.07(-1.93%)
Aug 30, 2019 3.690 3.710 3.600 3.630 262,300 -0.05(-1.36%)
Aug 29, 2019 3.710 3.790 3.660 3.680 248,820 +0.01(+0.27%)
Aug 28, 2019 3.630 3.670 3.550 3.670 318,962 +0.04(+1.10%)
Aug 27, 2019 3.710 3.730 3.560 3.630 269,172 -0.07(-1.89%)
Aug 26, 2019 3.670 3.700 3.620 3.700 562,430 +0.06(+1.65%)
Aug 23, 2019 3.600 3.740 3.560 3.640 285,200 +0.00(+0.00%)
Aug 22, 2019 3.560 3.640 3.560 3.640 234,536 +0.07(+1.96%)
Aug 21, 2019 3.490 3.580 3.444 3.570 311,551 +0.07(+2.00%)
Aug 20, 2019 3.500 3.570 3.480 3.500 639,143 +0.00(+0.00%)
Aug 19, 2019 3.390 3.550 3.390 3.500 324,760 +0.15(+4.48%)
Aug 16, 2019 3.120 3.380 3.120 3.350 352,000 +0.24(+7.72%)
Aug 15, 2019 3.190 3.220 3.080 3.110 275,172 -0.08(-2.51%)
Aug 14, 2019 3.250 3.300 3.140 3.190 1,161,383 -0.11(-3.33%)
Aug 13, 2019 3.320 3.410 3.295 3.300 849,110 -0.05(-1.49%)
Aug 12, 2019 3.410 3.430 3.330 3.350 167,053 -0.06(-1.76%)
Aug 09, 2019 3.440 3.500 3.350 3.410 201,000 -0.05(-1.45%)
Aug 08, 2019 3.400 3.530 3.370 3.460 294,776 +0.11(+3.28%)
Aug 07, 2019 3.370 3.420 3.275 3.350 389,136 -0.05(-1.47%)
Aug 06, 2019 3.440 3.578 3.370 3.400 452,141 -0.01(-0.29%)
Aug 05, 2019 3.480 3.530 3.330 3.410 581,007 -0.06(-1.73%)
Aug 02, 2019 3.630 3.690 3.450 3.470 482,700 -0.25(-6.72%)
Aug 01, 2019 3.700 3.860 3.700 3.720 229,801 +0.04(+1.09%)
Jul 31, 2019 3.650 3.770 3.650 3.680 226,002 +0.03(+0.82%)
Jul 30, 2019 3.540 3.670 3.440 3.650 245,197 +0.11(+3.11%)
Jul 29, 2019 3.530 3.550 3.480 3.540 222,055 +0.01(+0.28%)
Jul 26, 2019 3.520 3.605 3.520 3.530 89,800 +0.03(+0.86%)
Jul 25, 2019 3.560 3.609 3.490 3.500 359,224 -0.05(-1.41%)
Jul 24, 2019 3.500 3.560 3.450 3.550 367,457 +0.05(+1.43%)
Jul 23, 2019 3.500 3.540 3.450 3.500 255,244 +0.02(+0.57%)
Jul 22, 2019 3.510 3.530 3.440 3.480 271,279 -0.02(-0.57%)
Jul 19, 2019 3.540 3.620 3.480 3.500 227,100 -0.05(-1.41%)
Jul 18, 2019 3.680 3.700 3.510 3.550 353,245 -0.13(-3.53%)
Jul 17, 2019 3.910 3.950 3.660 3.680 697,903 -0.25(-6.36%)
Jul 16, 2019 3.950 4.060 3.930 3.930 264,474 -0.02(-0.51%)
Jul 15, 2019 3.840 3.980 3.840 3.950 546,177 +0.10(+2.60%)
Jul 12, 2019 3.790 3.890 3.770 3.850 469,000 +0.03(+0.79%)
Jul 11, 2019 3.900 3.900 3.670 3.820 738,352 -0.08(-2.05%)
Jul 10, 2019 3.830 3.900 3.790 3.900 322,529 +0.06(+1.56%)
Jul 09, 2019 3.920 3.933 3.720 3.840 384,557 -0.10(-2.54%)
Jul 08, 2019 3.990 4.005 3.900 3.940 393,320 -0.05(-1.25%)
Jul 05, 2019 3.950 4.010 3.920 3.990 466,300 +0.05(+1.27%)
Jul 03, 2019 3.910 3.980 3.910 3.940 271,800 +0.03(+0.77%)
Jul 02, 2019 3.830 3.966 3.820 3.910 860,602 +0.08(+2.09%)
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.