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 (%)
Jul 30, 2021 3.950 4.200 3.950 4.000 192,685 +0.06(+1.52%)
Jul 29, 2021 3.970 3.981 3.900 3.940 96,371 +0.05(+1.29%)
Jul 28, 2021 3.930 4.109 3.860 3.890 126,264 -0.04(-1.02%)
Jul 27, 2021 3.890 4.050 3.880 3.930 143,029 -0.02(-0.51%)
Jul 26, 2021 3.890 4.200 3.850 3.950 310,977 +0.10(+2.60%)
Jul 23, 2021 4.050 4.070 3.850 3.850 278,451 -0.12(-3.02%)
Jul 22, 2021 3.630 4.060 3.630 3.970 307,054 +0.32(+8.77%)
Jul 21, 2021 3.560 3.740 3.560 3.650 157,223 +0.10(+2.82%)
Jul 20, 2021 3.360 3.667 3.360 3.550 433,069 +0.15(+4.41%)
Jul 19, 2021 3.230 3.500 3.230 3.400 213,740 +0.07(+2.10%)
Jul 16, 2021 3.400 3.480 3.330 3.330 129,366 -0.06(-1.77%)
Jul 15, 2021 3.320 3.520 3.210 3.390 245,519 +0.07(+2.11%)
Jul 14, 2021 3.170 3.440 3.160 3.320 198,819 +0.16(+5.06%)
Jul 13, 2021 3.210 3.250 3.140 3.160 530,314 -0.07(-2.17%)
Jul 12, 2021 3.130 3.275 3.080 3.230 256,874 +0.09(+2.87%)
Jul 09, 2021 3.110 3.220 3.090 3.140 184,305 +0.11(+3.63%)
Jul 08, 2021 3.110 3.165 2.970 3.030 415,791 -0.10(-3.19%)
Jul 07, 2021 3.090 3.240 3.090 3.130 315,597 -0.02(-0.63%)
Jul 06, 2021 3.310 3.340 3.150 3.150 214,248 -0.15(-4.55%)
Jul 02, 2021 3.380 3.440 3.300 3.300 179,819 -0.14(-4.07%)
Jul 01, 2021 3.410 3.530 3.280 3.440 322,644 +0.06(+1.78%)
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%)
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.