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 (%)
Dec 29, 2023 2.650 2.680 2.580 2.590 95,473 -0.06(-2.26%)
Dec 28, 2023 2.630 2.706 2.630 2.650 134,723 +0.02(+0.76%)
Dec 27, 2023 2.570 2.650 2.520 2.630 91,642 +0.05(+1.94%)
Dec 26, 2023 2.610 2.650 2.540 2.580 96,326 +0.01(+0.39%)
Dec 22, 2023 2.490 2.580 2.480 2.570 115,119 +0.10(+4.05%)
Dec 21, 2023 2.510 2.520 2.445 2.470 92,944 -0.05(-1.98%)
Dec 20, 2023 2.360 2.580 2.310 2.520 164,790 +0.17(+7.23%)
Dec 19, 2023 2.380 2.380 2.240 2.350 227,041 -0.01(-0.42%)
Dec 18, 2023 2.340 2.380 2.270 2.360 73,918 +0.00(+0.00%)
Dec 15, 2023 2.540 2.540 2.340 2.360 405,420 -0.14(-5.60%)
Dec 14, 2023 2.530 2.600 2.410 2.500 141,968 +0.02(+0.81%)
Dec 13, 2023 2.350 2.480 2.250 2.480 101,058 +0.11(+4.64%)
Dec 12, 2023 2.340 2.440 2.224 2.370 226,156 +0.01(+0.42%)
Dec 11, 2023 2.510 2.510 2.350 2.360 150,199 -0.16(-6.35%)
Dec 08, 2023 2.500 2.530 2.500 2.520 42,864 -0.02(-0.79%)
Dec 07, 2023 2.570 2.585 2.500 2.540 49,084 +0.01(+0.40%)
Dec 06, 2023 2.560 2.610 2.500 2.530 75,632 +0.03(+1.20%)
Dec 05, 2023 2.730 2.730 2.500 2.500 76,798 -0.21(-7.75%)
Dec 04, 2023 2.510 2.720 2.510 2.710 75,738 +0.20(+7.97%)
Dec 01, 2023 2.440 2.540 2.415 2.510 81,941 +0.05(+2.03%)
Nov 30, 2023 2.470 2.480 2.420 2.460 38,112 -0.01(-0.40%)
Nov 29, 2023 2.420 2.490 2.340 2.470 96,743 +0.09(+3.78%)
Nov 28, 2023 2.440 2.440 2.270 2.380 61,425 -0.13(-5.18%)
Nov 27, 2023 2.570 2.640 2.500 2.510 102,089 -0.05(-1.95%)
Nov 24, 2023 2.490 2.720 2.433 2.560 39,830 +0.04(+1.59%)
Nov 22, 2023 2.560 2.560 2.420 2.520 46,409 +0.02(+0.80%)
Nov 21, 2023 2.330 2.550 2.330 2.500 46,975 +0.17(+7.30%)
Nov 20, 2023 2.430 2.430 2.310 2.330 52,927 -0.07(-2.92%)
Nov 17, 2023 2.300 2.430 2.300 2.400 83,543 +0.13(+5.73%)
Nov 16, 2023 2.300 2.300 2.200 2.270 133,746 -0.05(-2.16%)
Nov 15, 2023 2.320 2.380 2.275 2.320 90,529 -0.05(-2.11%)
Nov 14, 2023 2.230 2.380 2.180 2.370 123,839 +0.23(+10.75%)
Nov 13, 2023 2.160 2.200 2.100 2.140 56,926 -0.01(-0.47%)
Nov 10, 2023 2.080 2.200 2.048 2.150 109,139 +0.10(+4.88%)
Nov 09, 2023 2.080 2.080 1.970 2.050 122,772 +0.00(+0.00%)
Nov 08, 2023 2.260 2.280 2.020 2.050 99,525 -0.21(-9.29%)
Nov 07, 2023 2.320 2.350 2.250 2.260 57,342 -0.06(-2.59%)
Nov 06, 2023 2.620 2.650 2.310 2.320 111,248 -0.30(-11.45%)
Nov 03, 2023 2.860 2.890 2.600 2.620 144,230 -0.24(-8.39%)
Nov 02, 2023 2.600 2.870 2.570 2.860 91,079 +0.13(+4.76%)
Nov 01, 2023 2.690 2.840 2.680 2.730 90,895 -0.01(-0.36%)
Oct 31, 2023 2.810 2.820 2.720 2.740 43,517 -0.05(-1.79%)
Oct 30, 2023 2.740 2.860 2.730 2.790 45,598 +0.07(+2.57%)
Oct 27, 2023 2.760 2.800 2.690 2.720 50,702 -0.02(-0.73%)
Oct 26, 2023 2.680 2.770 2.650 2.740 48,850 +0.08(+3.01%)
Oct 25, 2023 2.760 2.760 2.630 2.660 325,688 -0.11(-3.97%)
Oct 24, 2023 2.660 2.810 2.660 2.770 79,055 +0.14(+5.32%)
Oct 23, 2023 2.670 2.700 2.600 2.630 152,925 -0.03(-1.13%)
Oct 20, 2023 2.700 2.725 2.640 2.660 117,008 +0.00(+0.00%)
Oct 19, 2023 2.760 2.830 2.630 2.660 94,066 -0.10(-3.62%)
Oct 18, 2023 2.840 2.920 2.750 2.760 147,446 -0.13(-4.50%)
Oct 17, 2023 2.880 3.040 2.870 2.890 427,691 -0.01(-0.34%)
Oct 16, 2023 2.820 2.970 2.760 2.900 64,397 +0.09(+3.20%)
Oct 13, 2023 2.970 2.990 2.790 2.810 51,615 -0.12(-4.10%)
Oct 12, 2023 2.960 3.000 2.890 2.930 79,373 -0.03(-1.01%)
Oct 11, 2023 2.960 2.980 2.920 2.960 53,158 +0.00(+0.00%)
Oct 10, 2023 2.950 3.040 2.920 2.960 87,047 +0.05(+1.72%)
Oct 09, 2023 2.900 2.980 2.885 2.910 65,850 +0.01(+0.34%)
Oct 06, 2023 2.730 2.930 2.730 2.900 78,059 +0.18(+6.62%)
Oct 05, 2023 2.770 2.840 2.680 2.720 129,772 -0.05(-1.81%)
Oct 04, 2023 2.900 2.920 2.740 2.770 58,518 -0.14(-4.81%)
Oct 03, 2023 2.970 3.020 2.910 2.910 74,052 -0.07(-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.
 
 
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.