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 )

2.540 +0.050 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.440 2.480 2.420 2.430 64,400 +0.00(+0.00%)
Mar 28, 2019 2.260 2.530 2.260 2.430 97,769 +0.10(+4.29%)
Mar 27, 2019 2.390 2.400 2.285 2.330 176,528 -0.04(-1.69%)
Mar 26, 2019 2.350 2.450 2.350 2.370 114,255 +0.03(+1.28%)
Mar 25, 2019 2.370 2.430 2.250 2.340 136,002 -0.04(-1.68%)
Mar 22, 2019 2.500 2.500 2.300 2.380 141,500 -0.14(-5.56%)
Mar 21, 2019 2.460 2.600 2.370 2.520 139,173 +0.06(+2.44%)
Mar 20, 2019 2.360 2.490 2.340 2.460 165,017 +0.08(+3.36%)
Mar 19, 2019 2.480 2.580 2.320 2.380 226,113 -0.05(-2.06%)
Mar 18, 2019 2.350 2.460 2.300 2.430 332,978 +0.08(+3.40%)
Mar 15, 2019 2.570 2.580 2.350 2.350 409,700 -0.20(-7.84%)
Mar 14, 2019 2.500 2.610 2.409 2.550 166,619 +0.00(+0.00%)
Mar 13, 2019 2.620 2.620 2.470 2.550 143,667 -0.08(-3.04%)
Mar 12, 2019 2.530 2.690 2.530 2.630 173,399 +0.12(+4.78%)
Mar 11, 2019 2.620 2.640 2.450 2.510 248,181 -0.13(-4.92%)
Mar 08, 2019 2.620 2.690 2.620 2.640 85,000 +0.00(+0.00%)
Mar 07, 2019 2.750 2.820 2.550 2.640 217,714 -0.13(-4.69%)
Mar 06, 2019 2.790 2.850 2.760 2.770 155,586 -0.02(-0.72%)
Mar 05, 2019 2.680 2.840 2.580 2.790 161,517 +0.10(+3.72%)
Mar 04, 2019 2.700 2.790 2.580 2.690 286,309 +0.00(+0.00%)
Mar 01, 2019 2.650 2.770 2.560 2.690 361,300 +0.04(+1.51%)
Feb 28, 2019 2.630 2.680 2.400 2.650 359,309 +0.02(+0.76%)
Feb 27, 2019 3.220 3.230 2.600 2.630 558,847 -0.59(-18.32%)
Feb 26, 2019 3.310 3.540 3.190 3.220 578,367 +0.00(+0.00%)
Feb 25, 2019 3.090 3.250 3.070 3.220 536,258 +0.18(+5.92%)
Feb 22, 2019 2.950 3.090 2.930 3.040 280,100 +0.11(+3.75%)
Feb 21, 2019 2.840 2.980 2.810 2.930 350,923 +0.15(+5.40%)
Feb 20, 2019 2.550 2.870 2.550 2.780 456,191 +0.25(+9.88%)
Feb 19, 2019 2.350 2.540 2.350 2.530 445,534 +0.18(+7.66%)
Feb 15, 2019 2.320 2.400 2.310 2.350 161,000 +0.04(+1.73%)
Feb 14, 2019 2.320 2.350 2.300 2.310 120,114 -0.01(-0.43%)
Feb 13, 2019 2.270 2.380 2.270 2.320 101,602 +0.04(+1.75%)
Feb 12, 2019 2.310 2.380 2.220 2.280 203,230 -0.04(-1.72%)
Feb 11, 2019 2.350 2.394 2.290 2.320 221,624 +0.04(+1.75%)
Feb 08, 2019 2.080 2.300 2.080 2.280 208,600 +0.20(+9.62%)
Feb 07, 2019 1.930 2.080 1.860 2.080 288,297 +0.20(+10.64%)
Feb 06, 2019 1.910 1.940 1.880 1.880 43,598 -0.04(-2.08%)
Feb 05, 2019 1.820 1.948 1.730 1.920 78,213 -0.01(-0.52%)
Feb 04, 2019 1.930 1.950 1.920 1.930 60,289 +0.00(+0.00%)
Feb 01, 2019 1.960 1.980 1.930 1.930 41,400 -0.03(-1.53%)
Jan 31, 2019 2.010 2.020 1.960 1.960 53,697 -0.05(-2.49%)
Jan 30, 2019 2.080 2.080 2.010 2.010 39,579 -0.06(-2.90%)
Jan 29, 2019 2.070 2.080 2.050 2.070 34,676 +0.00(+0.00%)
Jan 28, 2019 2.080 2.110 2.030 2.070 225,063 +0.01(+0.49%)
Jan 25, 2019 2.050 2.115 2.050 2.060 252,100 +0.00(+0.00%)
Jan 24, 2019 2.110 2.140 2.050 2.060 85,446 -0.03(-1.44%)
Jan 23, 2019 2.100 2.110 2.085 2.090 52,764 -0.01(-0.48%)
Jan 22, 2019 2.070 2.110 2.060 2.100 69,781 +0.04(+1.94%)
Jan 18, 2019 2.000 2.080 2.000 2.060 74,400 +0.05(+2.49%)
Jan 17, 2019 2.010 2.030 1.970 2.010 98,624 +0.00(+0.00%)
Jan 16, 2019 2.020 2.020 1.990 2.010 55,408 +0.00(+0.00%)
Jan 15, 2019 1.950 2.040 1.946 2.010 91,358 +0.05(+2.55%)
Jan 14, 2019 1.940 1.990 1.925 1.960 84,289 +0.00(+0.00%)
Jan 11, 2019 1.940 1.990 1.880 1.960 39,000 +0.03(+1.55%)
Jan 10, 2019 1.970 2.060 1.910 1.930 73,248 -0.04(-2.03%)
Jan 09, 2019 1.920 2.080 1.920 1.970 144,690 +0.06(+3.14%)
Jan 08, 2019 1.840 1.940 1.840 1.910 59,537 +0.03(+1.60%)
Jan 07, 2019 1.720 1.900 1.720 1.880 93,399 +0.16(+9.30%)
Jan 04, 2019 1.790 1.820 1.710 1.720 88,000 -0.04(-2.27%)
Jan 03, 2019 1.660 1.840 1.650 1.760 51,039 +0.05(+2.92%)
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.