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 31, 2017 2.450 2.500 2.150 2.200 375,121 -0.20(-8.33%)
Jul 28, 2017 2.600 2.600 2.400 2.400 252,129 -0.25(-9.43%)
Jul 27, 2017 2.750 2.750 2.600 2.650 128,927 -0.05(-1.85%)
Jul 26, 2017 2.750 2.750 2.650 2.700 284,168 -0.05(-1.82%)
Jul 25, 2017 2.650 2.750 2.650 2.750 196,368 +0.10(+3.77%)
Jul 24, 2017 2.650 2.700 2.550 2.650 288,047 +0.00(+0.00%)
Jul 21, 2017 2.700 2.750 2.600 2.650 512,101 +0.05(+1.92%)
Jul 20, 2017 2.750 2.750 2.550 2.600 216,522 -0.10(-3.70%)
Jul 19, 2017 2.750 2.875 2.700 2.700 155,719 -0.10(-3.57%)
Jul 18, 2017 2.700 2.800 2.700 2.800 151,526 +0.05(+1.82%)
Jul 17, 2017 2.750 2.750 2.700 2.750 180,380 +0.00(+0.00%)
Jul 14, 2017 2.750 2.800 2.700 2.750 170,838 -0.05(-1.79%)
Jul 13, 2017 2.800 2.800 2.700 2.800 173,417 -0.05(-1.75%)
Jul 12, 2017 2.650 2.850 2.650 2.850 318,525 +0.20(+7.55%)
Jul 11, 2017 2.500 2.700 2.500 2.650 318,822 +0.15(+6.00%)
Jul 10, 2017 2.600 2.650 2.400 2.500 299,409 -0.05(-1.96%)
Jul 07, 2017 2.600 2.600 2.500 2.550 157,892 -0.05(-1.92%)
Jul 06, 2017 2.650 2.650 2.550 2.600 158,315 -0.05(-1.89%)
Jul 05, 2017 2.750 2.775 2.650 2.650 198,072 -0.10(-3.64%)
Jul 03, 2017 2.850 2.850 2.750 2.750 165,255 -0.10(-3.51%)
Jun 30, 2017 2.900 2.900 2.800 2.850 112,509 +0.00(+0.00%)
Jun 29, 2017 2.850 2.900 2.850 2.850 106,126 +0.00(+0.00%)
Jun 28, 2017 2.850 2.900 2.800 2.850 178,319 +0.00(+0.00%)
Jun 27, 2017 2.850 2.850 2.800 2.850 449,076 +0.00(+0.00%)
Jun 26, 2017 3.050 3.050 2.850 2.850 183,764 -0.10(-3.39%)
Jun 23, 2017 2.750 3.000 2.650 2.950 1,384,333 +0.25(+9.26%)
Jun 22, 2017 2.700 2.800 2.650 2.700 176,068 +0.05(+1.89%)
Jun 21, 2017 2.700 2.750 2.600 2.650 237,132 -0.05(-1.85%)
Jun 20, 2017 2.800 2.850 2.600 2.700 448,251 -0.05(-1.82%)
Jun 19, 2017 2.600 2.750 2.500 2.750 418,152 +0.20(+7.84%)
Jun 16, 2017 2.650 2.650 2.500 2.550 1,369,253 -0.15(-5.56%)
Jun 15, 2017 2.600 2.700 2.550 2.700 236,437 +0.10(+3.85%)
Jun 14, 2017 2.600 2.750 2.525 2.600 572,464 +0.00(+0.00%)
Jun 13, 2017 2.800 2.800 2.600 2.600 281,444 -0.15(-5.45%)
Jun 12, 2017 2.700 2.800 2.650 2.750 328,032 +0.05(+1.85%)
Jun 09, 2017 2.750 2.825 2.650 2.700 355,646 -0.10(-3.57%)
Jun 08, 2017 2.750 2.850 2.675 2.800 287,227 +0.05(+1.82%)
Jun 07, 2017 2.700 2.750 2.675 2.750 254,835 +0.05(+1.85%)
Jun 06, 2017 2.700 2.725 2.600 2.700 425,657 +0.00(+0.00%)
Jun 05, 2017 2.800 2.950 2.650 2.700 329,113 -0.10(-3.57%)
Jun 02, 2017 2.950 3.000 2.800 2.800 340,119 -0.15(-5.08%)
Jun 01, 2017 2.900 3.000 2.850 2.950 180,478 +0.10(+3.51%)
May 31, 2017 2.750 2.950 2.750 2.850 627,534 +0.15(+5.56%)
May 30, 2017 2.850 2.850 2.650 2.700 366,063 -0.10(-3.57%)
May 26, 2017 2.850 2.900 2.750 2.800 351,505 +0.00(+0.00%)
May 25, 2017 3.000 3.050 2.800 2.800 416,619 -0.20(-6.67%)
May 24, 2017 2.850 3.050 2.850 3.000 434,263 +0.15(+5.26%)
May 23, 2017 2.900 2.950 2.800 2.850 339,487 -0.05(-1.72%)
May 22, 2017 2.800 2.900 2.800 2.900 468,883 +0.10(+3.57%)
May 19, 2017 3.100 3.150 2.800 2.800 636,944 -0.30(-9.68%)
May 18, 2017 3.100 3.150 3.050 3.100 316,388 +0.00(+0.00%)
May 17, 2017 3.100 3.150 3.000 3.100 655,580 +0.00(+0.00%)
May 16, 2017 3.200 3.250 3.125 3.100 558,666 -0.10(-3.13%)
May 15, 2017 3.250 3.300 3.150 3.200 618,756 -0.10(-3.03%)
May 12, 2017 3.400 3.450 3.250 3.300 344,958 -0.05(-1.49%)
May 11, 2017 3.450 3.500 3.350 3.350 326,891 -0.05(-1.47%)
May 10, 2017 3.500 3.600 3.300 3.400 668,319 -0.15(-4.23%)
May 09, 2017 3.600 3.650 3.500 3.550 435,959 -0.05(-1.39%)
May 08, 2017 3.400 3.600 3.400 3.600 631,857 +0.15(+4.35%)
May 05, 2017 3.550 3.550 3.375 3.450 880,548 -0.05(-1.43%)
May 04, 2017 3.500 3.550 3.450 3.500 825,782 +0.00(+0.00%)
May 03, 2017 3.100 3.700 3.100 3.500 909,005 +0.05(+1.45%)
May 02, 2017 3.600 3.650 3.450 3.450 927,464 -0.15(-4.17%)
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.