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 +0.030 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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, 2015 8.800 8.920 8.760 8.890 239,992 +0.15(+1.72%)
Jun 29, 2015 8.900 9.000 8.710 8.740 167,985 -0.27(-3.00%)
Jun 26, 2015 9.070 9.100 8.960 9.010 410,869 -0.07(-0.77%)
Jun 25, 2015 8.980 9.095 8.950 9.080 207,444 +0.10(+1.11%)
Jun 24, 2015 9.120 9.120 8.920 8.980 203,898 -0.14(-1.54%)
Jun 23, 2015 8.900 9.120 8.835 9.120 340,101 +0.21(+2.36%)
Jun 22, 2015 9.120 9.120 8.880 8.910 372,350 -0.21(-2.30%)
Jun 19, 2015 9.040 9.145 8.940 9.120 318,641 +0.13(+1.45%)
Jun 18, 2015 8.870 9.000 8.800 8.990 296,493 +0.06(+0.67%)
Jun 17, 2015 9.150 9.150 8.870 8.930 250,949 -0.16(-1.76%)
Jun 16, 2015 9.150 9.190 9.020 9.090 429,211 -0.09(-0.98%)
Jun 15, 2015 9.360 9.360 8.880 9.180 587,315 +0.03(+0.33%)
Jun 12, 2015 9.130 9.190 9.060 9.150 263,519 -0.03(-0.33%)
Jun 11, 2015 9.050 9.190 9.030 9.180 674,334 +0.12(+1.32%)
Jun 10, 2015 8.900 9.070 8.770 9.060 458,139 +0.19(+2.14%)
Jun 09, 2015 8.770 8.950 8.720 8.870 227,711 +0.12(+1.37%)
Jun 08, 2015 8.710 8.845 8.710 8.750 219,645 +0.00(+0.00%)
Jun 05, 2015 8.680 8.760 8.550 8.750 205,428 +0.07(+0.81%)
Jun 04, 2015 8.770 8.870 8.637 8.680 214,308 -0.19(-2.14%)
Jun 03, 2015 8.810 8.960 8.810 8.870 282,402 +0.11(+1.26%)
Jun 02, 2015 8.480 8.800 8.480 8.760 369,861 +0.22(+2.58%)
Jun 01, 2015 8.530 8.600 8.280 8.540 522,091 +0.07(+0.83%)
May 29, 2015 8.640 8.640 8.450 8.470 844,048 -0.19(-2.19%)
May 28, 2015 8.630 8.740 8.610 8.660 293,716 +0.03(+0.35%)
May 27, 2015 8.530 8.660 8.450 8.630 385,568 +0.10(+1.17%)
May 26, 2015 8.520 8.610 8.420 8.530 361,080 -0.02(-0.23%)
May 22, 2015 8.590 8.550 8.550 8.550 255,600 -0.06(-0.70%)
May 21, 2015 8.690 8.700 8.480 8.610 655,349 -0.06(-0.69%)
May 20, 2015 8.540 8.690 8.480 8.670 845,830 +0.13(+1.52%)
May 19, 2015 8.440 8.590 8.420 8.540 622,278 +0.08(+0.95%)
May 18, 2015 8.390 8.560 8.390 8.460 429,658 +0.03(+0.36%)
May 15, 2015 8.340 8.445 8.260 8.430 474,741 +0.06(+0.72%)
May 14, 2015 8.320 8.550 8.295 8.370 502,574 +0.05(+0.60%)
May 13, 2015 8.170 8.370 8.120 8.320 499,705 +0.20(+2.46%)
May 12, 2015 8.160 8.160 7.980 8.120 216,413 -0.08(-0.98%)
May 11, 2015 8.050 8.350 8.050 8.200 295,489 +0.15(+1.86%)
May 08, 2015 8.090 8.130 8.000 8.050 195,178 +0.02(+0.25%)
May 07, 2015 7.980 8.050 7.870 8.030 351,549 +0.13(+1.65%)
May 06, 2015 7.840 7.900 7.765 7.900 465,853 +0.12(+1.54%)
May 05, 2015 7.700 7.840 7.700 7.780 495,266 -0.06(-0.77%)
May 04, 2015 7.690 7.940 7.690 7.840 1,309,409 +0.18(+2.35%)
May 01, 2015 7.590 7.720 7.530 7.660 543,458 +0.06(+0.79%)
Apr 30, 2015 7.710 7.740 7.515 7.600 734,015 -0.15(-1.94%)
Apr 29, 2015 8.620 8.620 7.500 7.750 3,609,743 -1.12(-12.63%)
Apr 28, 2015 8.660 8.905 8.650 8.870 286,904 +0.19(+2.19%)
Apr 27, 2015 8.800 8.990 8.670 8.680 224,471 -0.19(-2.14%)
Apr 24, 2015 8.930 9.000 8.850 8.870 158,218 -0.06(-0.67%)
Apr 23, 2015 8.870 9.008 8.840 8.930 191,564 +0.03(+0.34%)
Apr 22, 2015 8.850 9.010 8.800 8.900 320,091 +0.07(+0.79%)
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.