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 )

2.750 -0.080 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2020 2.220 2.220 2.220 319,901 +0.03(+1.37%)
Dec 30, 2020 2.060 2.260 2.060 2.190 319,901 +0.09(+4.29%)
Dec 29, 2020 2.140 2.150 2.060 2.100 107,817 -0.04(-1.87%)
Dec 28, 2020 2.060 2.170 2.050 2.140 131,575 +0.11(+5.42%)
Dec 24, 2020 2.090 2.120 2.030 2.030 77,700 -0.06(-2.87%)
Dec 23, 2020 1.960 2.110 1.960 2.090 111,366 +0.13(+6.63%)
Dec 22, 2020 2.070 2.095 1.960 1.960 161,391 -0.10(-4.85%)
Dec 21, 2020 2.130 2.130 1.995 2.060 161,314 -0.10(-4.63%)
Dec 18, 2020 2.220 2.270 2.160 2.160 347,700 -0.05(-2.26%)
Dec 17, 2020 2.060 2.240 2.060 2.210 107,422 +0.18(+8.87%)
Dec 16, 2020 2.120 2.171 2.030 2.030 131,838 -0.09(-4.25%)
Dec 15, 2020 2.110 2.190 2.100 2.120 153,455 +0.06(+2.91%)
Dec 14, 2020 2.170 2.190 2.060 2.060 123,082 -0.05(-2.37%)
Dec 11, 2020 2.110 2.230 2.090 2.110 154,300 -0.01(-0.47%)
Dec 10, 2020 2.100 2.185 2.090 2.120 117,679 +0.01(+0.47%)
Dec 09, 2020 2.200 2.250 2.100 2.110 157,815 -0.09(-4.09%)
Dec 08, 2020 2.000 2.245 2.000 2.200 321,621 +0.20(+10.00%)
Dec 07, 2020 2.060 2.110 2.000 2.000 180,703 -0.04(-1.96%)
Dec 04, 2020 2.030 2.090 2.030 2.040 104,600 +0.02(+0.99%)
Dec 03, 2020 1.990 2.060 1.962 2.020 130,843 +0.03(+1.51%)
Dec 02, 2020 1.910 2.020 1.900 1.990 176,310 +0.08(+4.19%)
Dec 01, 2020 1.920 2.020 1.910 1.910 181,462 -0.01(-0.52%)
Nov 30, 2020 1.900 1.985 1.890 1.920 146,233 -0.03(-1.54%)
Nov 27, 2020 1.950 1.980 1.910 1.950 49,800 +0.00(+0.00%)
Nov 25, 2020 1.950 1.990 1.930 1.950 129,600 -0.01(-0.51%)
Nov 24, 2020 1.920 2.000 1.910 1.960 164,276 +0.07(+3.70%)
Nov 23, 2020 1.880 1.950 1.880 1.890 189,020 -0.03(-1.56%)
Nov 20, 2020 1.860 1.980 1.840 1.920 367,000 +0.03(+1.59%)
Nov 19, 2020 1.900 1.940 1.819 1.890 881,510 +0.06(+3.28%)
Nov 18, 2020 1.940 1.990 1.830 1.830 169,973 -0.10(-5.18%)
Nov 17, 2020 1.860 1.990 1.860 1.930 108,478 +0.07(+3.76%)
Nov 16, 2020 1.890 1.925 1.830 1.860 126,496 +0.01(+0.54%)
Nov 13, 2020 1.840 1.870 1.840 1.850 116,900 +0.02(+1.09%)
Nov 12, 2020 1.840 1.840 1.790 1.830 105,033 -0.02(-1.08%)
Nov 11, 2020 1.980 1.990 1.760 1.850 308,734 -0.10(-5.13%)
Nov 10, 2020 1.760 1.950 1.760 1.950 372,892 +0.22(+12.72%)
Nov 09, 2020 1.790 1.920 1.710 1.730 230,286 +0.00(+0.00%)
Nov 06, 2020 1.810 1.810 1.730 1.730 64,900 -0.06(-3.35%)
Nov 05, 2020 1.850 1.850 1.780 1.790 106,695 +0.01(+0.56%)
Nov 04, 2020 1.710 1.800 1.710 1.780 162,165 +0.03(+1.71%)
Nov 03, 2020 1.780 1.800 1.680 1.750 147,885 +0.04(+2.34%)
Nov 02, 2020 1.680 1.748 1.660 1.710 84,709 +0.02(+1.18%)
Oct 30, 2020 1.710 1.750 1.690 1.690 123,000 -0.02(-1.17%)
Oct 29, 2020 1.800 1.870 1.700 1.710 114,468 -0.10(-5.52%)
Oct 28, 2020 1.800 1.860 1.780 1.810 330,919 -0.03(-1.63%)
Oct 27, 2020 1.920 1.947 1.830 1.840 146,029 -0.06(-3.16%)
Oct 26, 2020 1.990 2.010 1.900 1.900 117,933 -0.16(-7.77%)
Oct 23, 2020 2.080 2.120 2.040 2.060 41,400 -0.01(-0.48%)
Oct 22, 2020 2.120 2.120 2.050 2.070 84,169 -0.04(-1.90%)
Oct 21, 2020 2.170 2.190 2.110 2.110 48,812 -0.02(-0.94%)
Oct 20, 2020 2.190 2.230 2.120 2.130 142,200 -0.04(-1.84%)
Oct 19, 2020 2.330 2.350 2.150 2.170 99,116 -0.10(-4.41%)
Oct 16, 2020 2.230 2.300 2.230 2.270 106,100 -0.01(-0.44%)
Oct 15, 2020 2.210 2.300 2.180 2.280 69,565 +0.05(+2.24%)
Oct 14, 2020 2.270 2.290 2.150 2.230 44,236 -0.04(-1.76%)
Oct 13, 2020 2.340 2.350 2.270 2.270 84,885 -0.11(-4.62%)
Oct 12, 2020 2.400 2.440 2.360 2.380 69,461 -0.02(-0.83%)
Oct 09, 2020 2.470 2.470 2.400 2.400 32,300 -0.02(-0.83%)
Oct 08, 2020 2.580 2.580 2.420 2.420 69,225 -0.13(-5.10%)
Oct 07, 2020 2.560 2.650 2.530 2.550 74,195 -0.01(-0.39%)
Oct 06, 2020 2.550 2.640 2.521 2.560 82,826 +0.02(+0.79%)
Oct 05, 2020 2.480 2.560 2.480 2.540 41,994 +0.06(+2.42%)
Oct 02, 2020 2.370 2.500 2.370 2.480 41,000 +0.09(+3.77%)
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.