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 )

2.460 -0.010 (-0.40%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 13, 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 (%)
Jan 31, 2023 5.740 6.050 5.740 5.940 188,064 +0.18(+3.13%)
Jan 30, 2023 5.950 5.960 5.750 5.760 72,666 -0.21(-3.52%)
Jan 27, 2023 5.900 5.990 5.850 5.970 78,295 +0.05(+0.84%)
Jan 26, 2023 5.790 5.920 5.740 5.920 86,908 +0.15(+2.60%)
Jan 25, 2023 5.550 5.920 5.550 5.770 599,718 +0.12(+2.12%)
Jan 24, 2023 5.720 5.740 5.640 5.650 71,112 -0.05(-0.88%)
Jan 23, 2023 5.630 5.800 5.610 5.700 144,018 +0.13(+2.33%)
Jan 20, 2023 5.540 5.590 5.310 5.570 194,543 +0.09(+1.64%)
Jan 19, 2023 5.490 5.570 5.420 5.480 130,269 -0.06(-1.08%)
Jan 18, 2023 5.630 5.895 5.530 5.540 147,592 -0.01(-0.18%)
Jan 17, 2023 5.500 5.690 5.485 5.550 181,528 +0.07(+1.28%)
Jan 13, 2023 5.590 5.695 5.400 5.480 160,686 -0.13(-2.32%)
Jan 12, 2023 5.600 5.715 5.520 5.610 177,340 +0.02(+0.36%)
Jan 11, 2023 5.560 5.630 5.510 5.590 160,326 +0.05(+0.90%)
Jan 10, 2023 5.430 5.570 5.380 5.540 84,788 +0.06(+1.09%)
Jan 09, 2023 5.460 5.600 5.440 5.480 141,638 +0.03(+0.55%)
Jan 06, 2023 5.280 5.480 5.200 5.450 144,709 +0.24(+4.61%)
Jan 05, 2023 5.150 5.265 5.130 5.210 173,969 -0.02(-0.38%)
Jan 04, 2023 5.190 5.320 5.110 5.230 256,565 +0.09(+1.75%)
Jan 03, 2023 5.370 5.580 5.000 5.140 270,335 -0.15(-2.84%)
Dec 30, 2022 5.210 5.345 5.205 5.290 403,326 +0.02(+0.38%)
Dec 29, 2022 4.990 5.315 4.990 5.270 231,696 +0.35(+7.11%)
Dec 28, 2022 4.910 5.040 4.880 4.920 197,819 +0.02(+0.41%)
Dec 27, 2022 4.790 5.000 4.685 4.900 173,360 +0.13(+2.73%)
Dec 23, 2022 4.930 5.040 4.750 4.770 145,634 -0.26(-5.17%)
Dec 22, 2022 5.040 5.135 4.960 5.030 186,926 -0.08(-1.57%)
Dec 21, 2022 4.870 5.150 4.870 5.110 188,598 +0.27(+5.58%)
Dec 20, 2022 4.790 4.910 4.710 4.840 105,928 +0.05(+1.04%)
Dec 19, 2022 4.900 5.000 4.750 4.790 115,196 -0.15(-3.04%)
Dec 16, 2022 4.920 4.950 4.820 4.940 269,443 -0.03(-0.60%)
Dec 15, 2022 5.020 5.050 4.890 4.970 130,288 -0.16(-3.12%)
Dec 14, 2022 5.140 5.340 5.100 5.130 124,018 -0.06(-1.16%)
Dec 13, 2022 5.250 5.390 5.080 5.190 114,666 +0.11(+2.17%)
Dec 12, 2022 5.260 5.320 5.050 5.080 97,040 -0.19(-3.61%)
Dec 09, 2022 5.190 5.395 5.190 5.270 210,460 +0.01(+0.19%)
Dec 08, 2022 5.150 5.465 5.150 5.260 123,128 +0.13(+2.53%)
Dec 07, 2022 5.260 5.355 5.080 5.130 102,138 -0.18(-3.39%)
Dec 06, 2022 5.470 5.515 5.260 5.310 123,491 -0.17(-3.10%)
Dec 05, 2022 5.580 5.600 5.420 5.480 77,149 -0.13(-2.32%)
Dec 02, 2022 5.620 5.780 5.450 5.610 86,498 -0.10(-1.75%)
Dec 01, 2022 5.680 5.950 5.680 5.710 130,210 +0.09(+1.60%)
Nov 30, 2022 5.550 5.730 5.455 5.620 185,167 +0.09(+1.63%)
Nov 29, 2022 5.650 5.705 5.510 5.530 91,921 -0.10(-1.78%)
Nov 28, 2022 5.620 5.680 5.550 5.630 137,901 -0.03(-0.53%)
Nov 25, 2022 5.620 5.760 5.620 5.660 43,883 +0.00(+0.00%)
Nov 23, 2022 5.660 5.820 5.590 5.660 105,090 +0.00(+0.00%)
Nov 22, 2022 5.610 5.700 5.440 5.660 110,912 +0.12(+2.17%)
Nov 21, 2022 5.620 5.680 5.530 5.540 202,350 -0.13(-2.29%)
Nov 18, 2022 5.770 5.820 5.610 5.670 105,214 +0.09(+1.61%)
Nov 17, 2022 5.540 5.685 5.510 5.580 120,781 -0.05(-0.89%)
Nov 16, 2022 5.810 5.875 5.580 5.630 149,392 -0.24(-4.09%)
Nov 15, 2022 5.820 6.015 5.820 5.870 170,237 +0.16(+2.80%)
Nov 14, 2022 5.660 5.870 5.570 5.710 186,106 +0.04(+0.71%)
Nov 11, 2022 5.780 5.965 5.660 5.670 176,708 -0.07(-1.22%)
Nov 10, 2022 5.430 5.780 5.375 5.740 326,383 +0.55(+10.60%)
Nov 09, 2022 5.280 5.390 5.155 5.190 112,917 -0.16(-2.99%)
Nov 08, 2022 5.450 5.539 5.320 5.350 108,217 -0.07(-1.29%)
Nov 07, 2022 5.320 5.660 5.300 5.420 192,600 -0.02(-0.37%)
Nov 04, 2022 5.370 5.480 5.210 5.440 153,976 +0.10(+1.87%)
Nov 03, 2022 6.300 6.300 5.320 5.340 213,840 -0.86(-13.87%)
Nov 02, 2022 6.410 6.480 6.180 6.200 259,792 -0.25(-3.88%)
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.