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 (%)
Feb 28, 2023 4.380 4.430 4.220 4.240 181,090 -0.14(-3.20%)
Feb 27, 2023 4.430 4.460 4.300 4.380 138,231 +0.00(+0.00%)
Feb 24, 2023 4.380 4.480 4.340 4.380 175,887 -0.10(-2.23%)
Feb 23, 2023 4.570 4.580 4.430 4.480 105,313 -0.06(-1.32%)
Feb 22, 2023 4.560 4.640 4.470 4.540 290,511 -0.01(-0.22%)
Feb 21, 2023 4.640 4.700 4.550 4.550 208,610 -0.16(-3.40%)
Feb 17, 2023 4.650 4.745 4.610 4.710 203,142 +0.08(+1.73%)
Feb 16, 2023 4.690 4.850 4.610 4.630 245,115 -0.10(-2.11%)
Feb 15, 2023 4.750 4.865 4.720 4.730 227,218 -0.07(-1.46%)
Feb 14, 2023 4.840 4.990 4.780 4.800 276,107 -0.06(-1.23%)
Feb 13, 2023 4.760 4.875 4.720 4.860 260,250 +0.15(+3.18%)
Feb 10, 2023 4.730 4.830 4.670 4.710 319,739 +0.05(+1.07%)
Feb 09, 2023 4.780 4.880 4.610 4.660 390,875 -0.01(-0.21%)
Feb 08, 2023 5.870 5.870 4.580 4.670 603,622 -1.40(-23.06%)
Feb 07, 2023 5.830 6.120 5.800 6.070 230,964 +0.18(+3.06%)
Feb 06, 2023 6.000 6.130 5.880 5.890 91,465 -0.12(-2.00%)
Feb 03, 2023 6.110 6.310 5.990 6.010 135,165 -0.10(-1.64%)
Feb 02, 2023 6.040 6.310 5.970 6.110 171,164 +0.15(+2.52%)
Feb 01, 2023 5.910 6.135 5.860 5.960 202,732 +0.02(+0.34%)
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%)
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.