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 (%)
Jun 30, 2021 3.450 3.470 3.320 3.380 229,140 -0.07(-2.03%)
Jun 29, 2021 3.350 3.560 3.310 3.450 411,104 +0.08(+2.37%)
Jun 28, 2021 3.400 3.490 3.290 3.370 410,517 +0.00(+0.00%)
Jun 25, 2021 3.260 3.550 3.120 3.370 6,926,124 +0.03(+0.90%)
Jun 24, 2021 3.260 3.390 3.020 3.340 1,941,625 +0.55(+19.71%)
Jun 23, 2021 2.880 3.020 2.760 2.790 1,706,605 -0.12(-4.12%)
Jun 22, 2021 2.880 2.970 2.790 2.910 239,527 +0.00(+0.00%)
Jun 21, 2021 2.960 2.990 2.850 2.910 323,096 +0.01(+0.34%)
Jun 18, 2021 2.880 2.924 2.770 2.900 401,619 +0.02(+0.69%)
Jun 17, 2021 2.980 3.040 2.870 2.880 145,560 -0.12(-4.00%)
Jun 16, 2021 3.120 3.190 3.000 3.000 233,327 -0.19(-5.96%)
Jun 15, 2021 3.400 3.420 3.180 3.190 126,154 -0.17(-5.06%)
Jun 14, 2021 3.600 3.667 3.310 3.360 171,208 -0.28(-7.69%)
Jun 11, 2021 3.360 3.680 3.270 3.640 151,633 +0.30(+8.98%)
Jun 10, 2021 3.440 3.599 3.330 3.340 396,316 -0.05(-1.47%)
Jun 09, 2021 3.300 3.440 3.290 3.390 102,069 +0.10(+3.04%)
Jun 08, 2021 3.190 3.340 3.190 3.290 98,471 +0.06(+1.86%)
Jun 07, 2021 3.180 3.270 3.170 3.230 214,733 +0.02(+0.62%)
Jun 04, 2021 3.300 3.350 3.200 3.210 122,240 -0.02(-0.62%)
Jun 03, 2021 3.170 3.280 3.160 3.230 488,107 -0.02(-0.62%)
Jun 02, 2021 3.240 3.300 3.225 3.250 81,110 +0.00(+0.00%)
Jun 01, 2021 3.150 3.330 3.140 3.250 98,058 +0.05(+1.56%)
May 28, 2021 3.370 3.450 3.200 3.200 115,625 -0.20(-5.88%)
May 27, 2021 3.300 3.500 3.300 3.400 133,086 +0.14(+4.29%)
May 26, 2021 3.250 3.280 3.225 3.260 47,467 +0.01(+0.31%)
May 25, 2021 3.320 3.360 3.240 3.250 117,261 -0.06(-1.81%)
May 24, 2021 3.260 3.420 3.210 3.310 163,922 +0.06(+1.85%)
May 21, 2021 3.250 3.330 3.230 3.250 85,425 +0.07(+2.20%)
May 20, 2021 3.150 3.250 3.100 3.180 98,038 -0.01(-0.31%)
May 19, 2021 3.210 3.260 3.100 3.190 91,282 -0.05(-1.54%)
May 18, 2021 3.130 3.350 3.130 3.240 117,333 +0.11(+3.51%)
May 17, 2021 3.100 3.200 3.100 3.130 82,403 -0.04(-1.26%)
May 14, 2021 3.150 3.280 3.140 3.170 103,681 +0.05(+1.60%)
May 13, 2021 3.050 3.160 3.050 3.120 125,606 +0.06(+1.96%)
May 12, 2021 3.010 3.150 3.010 3.060 252,779 -0.02(-0.65%)
May 11, 2021 3.130 3.180 3.040 3.080 120,354 -0.17(-5.23%)
May 10, 2021 3.050 3.350 3.050 3.250 279,883 +0.15(+4.84%)
May 07, 2021 2.980 3.220 2.980 3.100 272,400 +0.08(+2.65%)
May 06, 2021 2.920 3.060 2.750 3.020 205,755 +0.01(+0.33%)
May 05, 2021 3.040 3.070 2.970 3.010 130,313 -0.03(-0.99%)
May 04, 2021 3.030 3.100 3.000 3.040 126,572 -0.06(-1.94%)
May 03, 2021 2.980 3.150 2.980 3.100 154,243 +0.18(+6.16%)
Apr 30, 2021 2.960 3.000 2.890 2.920 184,500 -0.07(-2.34%)
Apr 29, 2021 3.110 3.120 2.940 2.990 128,117 -0.10(-3.24%)
Apr 28, 2021 3.070 3.130 3.040 3.090 125,296 +0.03(+0.98%)
Apr 27, 2021 3.050 3.090 3.010 3.060 148,695 +0.00(+0.00%)
Apr 26, 2021 3.100 3.130 3.030 3.060 106,539 -0.05(-1.61%)
Apr 23, 2021 3.160 3.197 3.070 3.110 104,400 -0.05(-1.58%)
Apr 22, 2021 3.220 3.220 3.090 3.160 149,612 -0.03(-0.94%)
Apr 21, 2021 3.120 3.240 3.111 3.190 123,471 +0.05(+1.59%)
Apr 20, 2021 3.130 3.160 3.070 3.140 137,352 -0.03(-0.95%)
Apr 19, 2021 3.220 3.240 3.100 3.170 310,119 -0.08(-2.46%)
Apr 16, 2021 3.260 3.260 3.170 3.250 140,500 +0.03(+0.93%)
Apr 15, 2021 3.190 3.250 3.120 3.220 130,234 +0.04(+1.26%)
Apr 14, 2021 3.130 3.230 3.125 3.180 186,323 +0.09(+2.91%)
Apr 13, 2021 2.960 3.110 2.950 3.090 159,945 +0.13(+4.39%)
Apr 12, 2021 2.940 2.970 2.890 2.960 211,955 +0.01(+0.34%)
Apr 09, 2021 3.110 3.140 2.930 2.950 92,000 -0.17(-5.45%)
Apr 08, 2021 3.010 3.160 2.959 3.120 85,999 +0.11(+3.65%)
Apr 07, 2021 3.240 3.240 3.010 3.010 193,999 -0.24(-7.38%)
Apr 06, 2021 3.210 3.290 3.210 3.250 94,368 +0.01(+0.31%)
Apr 05, 2021 3.430 3.490 3.210 3.240 181,433 -0.17(-4.99%)
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.