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 )

2.405 -0.345 (-12.55%)
Streaming Delayed Price Updated: 12:47 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, 2020 2.940 2.950 2.760 2.800 233,200 -0.17(-5.72%)
Jan 30, 2020 2.900 3.000 2.900 2.970 51,646 +0.05(+1.71%)
Jan 29, 2020 2.880 2.960 2.830 2.920 258,536 +0.01(+0.34%)
Jan 28, 2020 2.930 2.930 2.850 2.910 107,499 -0.02(-0.68%)
Jan 27, 2020 2.930 2.950 2.900 2.930 132,048 -0.04(-1.35%)
Jan 24, 2020 3.000 3.000 2.940 2.970 93,400 -0.05(-1.66%)
Jan 23, 2020 2.970 3.045 2.930 3.020 141,794 +0.03(+1.00%)
Jan 22, 2020 3.000 3.030 2.952 2.990 50,378 +0.01(+0.34%)
Jan 21, 2020 3.020 3.020 2.960 2.980 108,144 -0.05(-1.65%)
Jan 17, 2020 3.100 3.110 3.010 3.030 84,000 -0.04(-1.30%)
Jan 16, 2020 3.000 3.130 3.000 3.070 96,767 +0.09(+3.02%)
Jan 15, 2020 3.010 3.050 2.960 2.980 144,279 -0.03(-1.00%)
Jan 14, 2020 3.040 3.055 2.970 3.010 143,746 -0.03(-0.99%)
Jan 13, 2020 3.020 3.050 2.990 3.040 84,436 +0.03(+1.00%)
Jan 10, 2020 3.070 3.070 2.980 3.010 121,200 -0.04(-1.31%)
Jan 09, 2020 3.040 3.070 3.015 3.050 100,975 +0.01(+0.33%)
Jan 08, 2020 3.040 3.070 3.000 3.040 73,743 -0.01(-0.33%)
Jan 07, 2020 3.070 3.100 3.050 3.050 50,313 -0.02(-0.65%)
Jan 06, 2020 3.070 3.130 3.049 3.070 132,398 -0.02(-0.65%)
Jan 03, 2020 3.050 3.120 3.040 3.090 75,200 +0.00(+0.00%)
Jan 02, 2020 3.020 3.145 3.020 3.090 317,395 +0.08(+2.66%)
Dec 31, 2019 2.980 3.045 2.970 3.010 122,900 +0.01(+0.33%)
Dec 30, 2019 3.000 3.010 2.940 3.000 130,256 +0.01(+0.33%)
Dec 27, 2019 3.050 3.070 2.940 2.990 162,600 -0.06(-1.97%)
Dec 26, 2019 3.060 3.110 3.040 3.050 83,927 -0.01(-0.33%)
Dec 24, 2019 3.090 3.105 3.050 3.060 60,600 -0.03(-0.97%)
Dec 23, 2019 3.150 3.160 3.090 3.090 125,792 -0.09(-2.83%)
Dec 20, 2019 3.160 3.200 3.070 3.180 293,700 +0.03(+0.95%)
Dec 19, 2019 3.300 3.330 3.125 3.150 156,222 -0.16(-4.83%)
Dec 18, 2019 3.370 3.400 3.300 3.310 89,757 -0.08(-2.36%)
Dec 17, 2019 3.330 3.425 3.310 3.390 150,561 +0.09(+2.73%)
Dec 16, 2019 3.270 3.320 3.220 3.300 129,457 +0.04(+1.23%)
Dec 13, 2019 3.230 3.310 3.170 3.260 84,500 -0.01(-0.31%)
Dec 12, 2019 3.180 3.290 3.160 3.270 114,404 +0.10(+3.15%)
Dec 11, 2019 3.190 3.195 3.110 3.170 119,356 +0.01(+0.32%)
Dec 10, 2019 3.190 3.220 3.140 3.160 77,195 -0.03(-0.94%)
Dec 09, 2019 3.190 3.230 3.190 3.190 87,553 -0.04(-1.24%)
Dec 06, 2019 3.280 3.300 3.170 3.230 181,000 -0.01(-0.31%)
Dec 05, 2019 3.240 3.310 3.220 3.240 112,498 +0.02(+0.62%)
Dec 04, 2019 3.260 3.290 3.210 3.220 86,499 -0.01(-0.31%)
Dec 03, 2019 3.290 3.290 3.200 3.230 138,561 -0.08(-2.42%)
Dec 02, 2019 3.380 3.380 3.270 3.310 366,341 -0.06(-1.78%)
Nov 29, 2019 3.380 3.460 3.340 3.370 75,600 +0.02(+0.60%)
Nov 27, 2019 3.400 3.430 3.347 3.350 102,700 -0.05(-1.47%)
Nov 26, 2019 3.380 3.475 3.330 3.400 162,085 +0.02(+0.59%)
Nov 25, 2019 3.170 3.390 3.150 3.380 130,425 +0.26(+8.33%)
Nov 22, 2019 3.130 3.150 3.080 3.120 76,900 +0.01(+0.32%)
Nov 21, 2019 3.170 3.200 3.060 3.110 111,647 -0.03(-0.96%)
Nov 20, 2019 3.270 3.310 3.140 3.140 183,760 -0.12(-3.68%)
Nov 19, 2019 3.290 3.300 3.250 3.260 182,473 -0.01(-0.31%)
Nov 18, 2019 3.270 3.300 3.180 3.270 226,971 +0.00(+0.00%)
Nov 15, 2019 3.180 3.310 3.130 3.270 167,900 +0.13(+4.14%)
Nov 14, 2019 3.320 3.360 3.130 3.140 357,876 -0.16(-4.85%)
Nov 13, 2019 3.280 3.360 3.230 3.300 380,147 +0.02(+0.61%)
Nov 12, 2019 3.120 3.300 3.120 3.280 430,896 +0.14(+4.46%)
Nov 11, 2019 3.000 3.160 2.975 3.140 176,627 +0.14(+4.67%)
Nov 08, 2019 3.070 3.180 2.350 3.000 1,454,400 -0.82(-21.47%)
Nov 07, 2019 3.810 3.850 3.760 3.820 122,241 +0.03(+0.79%)
Nov 06, 2019 3.760 3.790 3.670 3.790 75,558 +0.00(+0.00%)
Nov 05, 2019 3.720 3.810 3.700 3.790 80,296 +0.09(+2.43%)
Nov 04, 2019 3.710 3.710 3.630 3.700 112,254 +0.04(+1.09%)
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.