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:

Dice Holdings (NY: DHX )

2.230 -0.010 (-0.45%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.120 2.240 2.100 2.240 107,672 +0.12(+5.66%)
Jul 18, 2024 2.150 2.230 2.100 2.120 62,660 -0.04(-1.85%)
Jul 17, 2024 2.250 2.260 2.110 2.160 83,128 -0.10(-4.42%)
Jul 16, 2024 2.120 2.260 2.110 2.260 298,500 +0.13(+6.10%)
Jul 15, 2024 2.260 2.260 2.100 2.130 102,829 -0.11(-4.91%)
Jul 12, 2024 2.320 2.320 2.180 2.240 73,487 -0.03(-1.32%)
Jul 11, 2024 2.220 2.330 2.195 2.270 103,633 +0.12(+5.58%)
Jul 10, 2024 2.160 2.210 2.150 2.150 80,330 +0.01(+0.47%)
Jul 09, 2024 2.230 2.230 2.110 2.140 75,207 -0.09(-4.04%)
Jul 08, 2024 2.270 2.270 2.205 2.230 94,809 -0.01(-0.45%)
Jul 05, 2024 2.260 2.270 2.230 2.240 119,601 -0.03(-1.32%)
Jul 03, 2024 2.280 2.300 2.250 2.270 43,153 +0.03(+1.34%)
Jul 02, 2024 2.280 2.340 2.210 2.240 148,334 -0.05(-2.18%)
Jul 01, 2024 2.110 2.330 2.110 2.290 208,662 +0.20(+9.57%)
Jun 28, 2024 2.210 2.210 2.000 2.090 6,155,434 -0.09(-4.13%)
Jun 27, 2024 2.260 2.280 2.120 2.180 218,823 -0.10(-4.39%)
Jun 26, 2024 2.330 2.500 2.240 2.280 356,939 -0.07(-2.98%)
Jun 25, 2024 2.150 2.430 2.110 2.350 432,484 +0.21(+9.81%)
Jun 24, 2024 2.060 2.230 2.040 2.140 236,560 +0.08(+3.88%)
Jun 21, 2024 2.000 2.080 2.000 2.060 299,747 +0.07(+3.52%)
Jun 20, 2024 1.930 2.030 1.870 1.990 154,306 +0.03(+1.53%)
Jun 18, 2024 2.010 2.020 1.950 1.960 115,127 -0.06(-2.97%)
Jun 17, 2024 2.020 2.030 1.930 2.020 202,040 +0.00(+0.00%)
Jun 14, 2024 2.090 2.090 2.000 2.020 106,613 -0.10(-4.72%)
Jun 13, 2024 2.130 2.130 2.060 2.120 163,723 -0.05(-2.30%)
Jun 12, 2024 2.190 2.200 2.120 2.170 191,752 +0.03(+1.40%)
Jun 11, 2024 2.100 2.160 2.060 2.140 138,999 +0.04(+1.90%)
Jun 10, 2024 2.010 2.120 1.970 2.100 177,327 +0.03(+1.45%)
Jun 07, 2024 2.130 2.130 2.003 2.070 121,377 -0.08(-3.72%)
Jun 06, 2024 2.060 2.200 1.950 2.150 367,310 +0.08(+3.86%)
Jun 05, 2024 2.080 2.110 2.020 2.070 192,883 -0.01(-0.48%)
Jun 04, 2024 2.070 2.090 2.010 2.080 131,789 -0.03(-1.42%)
Jun 03, 2024 2.080 2.110 1.980 2.110 218,739 +0.04(+1.93%)
May 31, 2024 2.080 2.080 2.010 2.070 316,484 +0.00(+0.00%)
May 30, 2024 2.010 2.110 1.950 2.070 302,505 +0.07(+3.50%)
May 29, 2024 2.190 2.190 2.000 2.000 191,854 -0.20(-9.09%)
May 28, 2024 2.160 2.260 2.120 2.200 227,590 +0.05(+2.33%)
May 24, 2024 2.110 2.250 2.090 2.150 211,614 +0.08(+3.86%)
May 23, 2024 2.280 2.340 2.040 2.070 287,891 -0.22(-9.61%)
May 22, 2024 2.270 2.330 2.200 2.290 206,007 +0.03(+1.33%)
May 21, 2024 2.460 2.460 2.250 2.260 288,363 -0.17(-7.00%)
May 20, 2024 2.430 2.540 2.415 2.430 204,461 -0.02(-0.82%)
May 17, 2024 2.510 2.550 2.350 2.450 2,049,036 -0.03(-1.21%)
May 16, 2024 2.510 2.520 2.470 2.480 111,704 -0.04(-1.59%)
May 15, 2024 2.490 2.540 2.470 2.520 163,143 +0.05(+2.02%)
May 14, 2024 2.470 2.540 2.450 2.470 129,535 +0.03(+1.23%)
May 13, 2024 2.430 2.490 2.400 2.440 239,394 -0.03(-1.21%)
May 10, 2024 2.480 2.490 2.420 2.470 152,471 -0.01(-0.40%)
May 09, 2024 2.720 2.730 2.365 2.480 332,300 -0.27(-9.82%)
May 08, 2024 2.800 2.800 2.710 2.750 127,044 -0.08(-2.83%)
May 07, 2024 2.670 2.850 2.600 2.830 210,117 +0.16(+5.99%)
May 06, 2024 2.670 2.700 2.620 2.670 136,488 +0.01(+0.38%)
May 03, 2024 2.700 2.730 2.580 2.660 117,678 +0.05(+1.92%)
May 02, 2024 2.600 2.630 2.520 2.610 171,044 +0.06(+2.35%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.