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 )

2.445 -0.035 (-1.41%)
Streaming Delayed Price Updated: 2:31 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 (%)
Sep 30, 2022 5.260 5.560 5.260 5.380 177,055 +0.07(+1.32%)
Sep 29, 2022 5.350 5.350 5.195 5.310 147,930 -0.08(-1.48%)
Sep 28, 2022 5.370 5.445 5.230 5.390 160,224 +0.08(+1.51%)
Sep 27, 2022 5.380 5.460 5.290 5.310 163,255 -0.05(-0.93%)
Sep 26, 2022 5.350 5.535 5.305 5.360 128,871 +0.05(+0.94%)
Sep 23, 2022 5.440 5.440 5.250 5.310 134,959 -0.17(-3.10%)
Sep 22, 2022 5.640 5.660 5.450 5.480 113,406 -0.18(-3.18%)
Sep 21, 2022 5.820 5.838 5.610 5.660 156,256 -0.11(-1.91%)
Sep 20, 2022 5.580 5.840 5.520 5.770 196,358 +0.12(+2.12%)
Sep 19, 2022 5.710 5.730 5.530 5.650 182,218 -0.08(-1.40%)
Sep 16, 2022 5.770 5.799 5.380 5.730 505,186 -0.11(-1.88%)
Sep 15, 2022 5.830 5.950 5.790 5.840 185,567 -0.02(-0.34%)
Sep 14, 2022 6.000 6.050 5.820 5.860 215,566 -0.14(-2.33%)
Sep 13, 2022 6.020 6.190 5.930 6.000 286,185 -0.19(-3.07%)
Sep 12, 2022 5.760 6.240 5.760 6.190 281,169 +0.45(+7.84%)
Sep 09, 2022 5.520 5.880 5.520 5.740 267,640 +0.28(+5.13%)
Sep 08, 2022 5.320 5.518 5.255 5.460 255,798 +0.12(+2.25%)
Sep 07, 2022 5.250 5.350 5.130 5.340 231,698 +0.07(+1.33%)
Sep 06, 2022 5.220 5.428 5.120 5.270 398,314 +0.14(+2.73%)
Sep 02, 2022 5.130 5.230 4.980 5.130 383,590 +0.06(+1.18%)
Sep 01, 2022 5.070 5.100 4.910 5.070 218,154 -0.03(-0.59%)
Aug 31, 2022 5.170 5.260 5.060 5.100 167,154 -0.04(-0.78%)
Aug 30, 2022 5.270 5.350 5.100 5.140 125,404 -0.07(-1.34%)
Aug 29, 2022 5.190 5.260 5.130 5.210 146,188 -0.04(-0.76%)
Aug 26, 2022 5.390 5.460 5.190 5.250 169,880 -0.12(-2.23%)
Aug 25, 2022 5.220 5.380 5.220 5.370 179,661 +0.12(+2.29%)
Aug 24, 2022 5.270 5.290 5.150 5.250 220,139 +0.06(+1.16%)
Aug 23, 2022 5.200 5.320 5.190 5.190 372,729 -0.03(-0.57%)
Aug 22, 2022 5.280 5.310 5.190 5.220 149,515 -0.11(-2.06%)
Aug 19, 2022 5.430 5.570 5.300 5.330 126,999 -0.10(-1.84%)
Aug 18, 2022 5.400 5.500 5.340 5.430 116,357 +0.03(+0.56%)
Aug 17, 2022 5.390 5.510 5.295 5.400 227,949 -0.03(-0.55%)
Aug 16, 2022 5.400 5.520 5.310 5.430 177,254 +0.03(+0.56%)
Aug 15, 2022 5.270 5.530 5.270 5.400 174,375 +0.04(+0.75%)
Aug 12, 2022 5.190 5.370 5.135 5.360 156,980 +0.19(+3.68%)
Aug 11, 2022 5.290 5.360 5.040 5.170 284,095 -0.09(-1.71%)
Aug 10, 2022 4.980 5.370 4.960 5.260 215,859 +0.30(+6.05%)
Aug 09, 2022 4.820 4.970 4.710 4.960 299,332 +0.11(+2.27%)
Aug 08, 2022 4.780 4.985 4.695 4.850 356,963 +0.26(+5.66%)
Aug 05, 2022 4.190 4.600 4.170 4.590 408,118 +0.36(+8.51%)
Aug 04, 2022 5.160 5.250 4.205 4.230 843,203 -1.01(-19.27%)
Aug 03, 2022 5.100 5.250 5.080 5.240 153,585 +0.17(+3.35%)
Aug 02, 2022 4.890 5.090 4.890 5.070 122,518 +0.12(+2.42%)
Aug 01, 2022 4.860 5.000 4.750 4.950 191,923 +0.06(+1.23%)
Jul 29, 2022 4.810 4.990 4.790 4.890 183,426 +0.07(+1.45%)
Jul 28, 2022 4.940 4.960 4.810 4.820 196,663 -0.12(-2.43%)
Jul 27, 2022 5.010 5.040 4.880 4.940 184,169 -0.05(-1.00%)
Jul 26, 2022 4.990 5.060 4.970 4.990 148,509 -0.02(-0.40%)
Jul 25, 2022 4.990 5.040 4.915 5.010 274,757 +0.03(+0.60%)
Jul 22, 2022 5.110 5.180 4.940 4.980 241,159 -0.19(-3.68%)
Jul 21, 2022 5.040 5.170 4.940 5.170 262,267 +0.09(+1.77%)
Jul 20, 2022 5.150 5.210 5.040 5.080 323,590 -0.03(-0.59%)
Jul 19, 2022 5.010 5.160 5.010 5.110 275,623 +0.14(+2.82%)
Jul 18, 2022 5.080 5.149 4.960 4.970 315,320 -0.06(-1.19%)
Jul 15, 2022 4.980 5.060 4.840 5.030 311,750 +0.15(+3.07%)
Jul 14, 2022 4.870 4.920 4.770 4.880 308,267 -0.07(-1.41%)
Jul 13, 2022 4.950 4.985 4.890 4.950 175,986 -0.01(-0.20%)
Jul 12, 2022 5.040 5.135 4.900 4.960 402,006 -0.05(-1.00%)
Jul 11, 2022 5.190 5.235 4.990 5.010 260,335 -0.21(-4.02%)
Jul 08, 2022 5.330 5.389 5.195 5.220 220,330 -0.12(-2.25%)
Jul 07, 2022 5.140 5.355 5.120 5.340 663,813 +0.24(+4.71%)
Jul 06, 2022 5.070 5.190 5.020 5.100 349,605 +0.07(+1.39%)
Jul 05, 2022 4.860 5.050 4.780 5.030 416,031 +0.06(+1.21%)
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.