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 )

2.450 -0.030 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 3.760 3.760 3.570 3.660 75,996 -0.10(-2.66%)
May 30, 2023 3.820 3.890 3.710 3.760 112,217 +0.01(+0.27%)
May 26, 2023 3.610 3.820 3.610 3.750 78,954 +0.14(+3.88%)
May 25, 2023 3.740 3.805 3.590 3.610 86,485 -0.13(-3.48%)
May 24, 2023 3.880 3.940 3.720 3.740 120,927 -0.14(-3.61%)
May 23, 2023 3.670 3.990 3.670 3.880 269,304 +0.21(+5.72%)
May 22, 2023 3.420 3.770 3.385 3.670 140,934 +0.27(+7.94%)
May 19, 2023 3.480 3.522 3.380 3.400 89,653 -0.02(-0.58%)
May 18, 2023 3.340 3.470 3.325 3.420 82,218 +0.07(+2.09%)
May 17, 2023 3.230 3.390 3.230 3.350 100,559 +0.16(+5.02%)
May 16, 2023 3.230 3.260 3.170 3.190 56,290 -0.03(-0.93%)
May 15, 2023 3.130 3.329 3.130 3.220 150,002 +0.06(+1.90%)
May 12, 2023 3.150 3.250 3.120 3.160 122,077 +0.03(+0.96%)
May 11, 2023 3.410 3.465 3.000 3.130 172,623 -0.28(-8.21%)
May 10, 2023 3.400 3.435 3.330 3.410 182,415 +0.03(+0.89%)
May 09, 2023 3.400 3.450 3.350 3.380 100,096 -0.02(-0.59%)
May 08, 2023 3.430 3.460 3.360 3.400 142,133 +0.00(+0.00%)
May 05, 2023 3.400 3.450 3.360 3.400 137,510 +0.04(+1.19%)
May 04, 2023 3.480 3.480 3.340 3.360 131,287 -0.16(-4.55%)
May 03, 2023 3.540 3.620 3.505 3.520 132,641 +0.00(+0.00%)
May 02, 2023 3.660 3.670 3.485 3.520 115,890 -0.15(-4.09%)
May 01, 2023 3.690 3.750 3.630 3.670 113,210 +0.00(+0.00%)
Apr 28, 2023 3.680 3.780 3.580 3.670 166,099 +0.02(+0.55%)
Apr 27, 2023 3.690 3.850 3.560 3.650 362,183 +0.03(+0.83%)
Apr 26, 2023 3.780 3.880 3.590 3.620 290,902 -0.21(-5.48%)
Apr 25, 2023 3.880 3.980 3.820 3.830 218,303 -0.11(-2.79%)
Apr 24, 2023 3.820 3.965 3.790 3.940 253,589 +0.15(+3.96%)
Apr 21, 2023 3.760 3.800 3.720 3.790 245,800 +0.03(+0.80%)
Apr 20, 2023 3.670 3.770 3.660 3.760 136,264 +0.08(+2.17%)
Apr 19, 2023 3.540 3.719 3.500 3.680 143,378 +0.15(+4.25%)
Apr 18, 2023 3.590 3.600 3.505 3.530 63,710 -0.03(-0.84%)
Apr 17, 2023 3.570 3.600 3.500 3.560 140,977 -0.02(-0.56%)
Apr 14, 2023 3.690 3.700 3.540 3.580 100,190 -0.11(-2.98%)
Apr 13, 2023 3.670 3.720 3.660 3.690 71,772 +0.05(+1.37%)
Apr 12, 2023 3.800 3.840 3.620 3.640 103,578 -0.09(-2.41%)
Apr 11, 2023 3.770 3.840 3.720 3.730 60,865 -0.05(-1.32%)
Apr 10, 2023 3.720 3.848 3.720 3.780 82,633 +0.03(+0.80%)
Apr 06, 2023 3.760 3.820 3.710 3.750 90,054 +0.00(+0.00%)
Apr 05, 2023 3.810 3.810 3.660 3.750 82,556 -0.09(-2.34%)
Apr 04, 2023 3.950 3.950 3.810 3.840 76,214 -0.07(-1.79%)
Apr 03, 2023 3.880 3.970 3.840 3.910 196,972 +0.03(+0.77%)
Mar 31, 2023 3.840 3.920 3.800 3.880 100,622 +0.08(+2.11%)
Mar 30, 2023 3.910 3.970 3.750 3.800 140,874 -0.09(-2.31%)
Mar 29, 2023 3.840 3.930 3.780 3.890 101,216 +0.10(+2.64%)
Mar 28, 2023 3.750 3.810 3.730 3.790 114,237 +0.00(+0.00%)
Mar 27, 2023 3.720 3.855 3.685 3.790 127,041 +0.13(+3.55%)
Mar 24, 2023 3.570 3.799 3.555 3.660 157,314 +0.07(+1.95%)
Mar 23, 2023 3.620 3.695 3.560 3.590 85,055 +0.02(+0.56%)
Mar 22, 2023 3.640 3.770 3.560 3.570 246,199 -0.08(-2.19%)
Mar 21, 2023 3.680 3.769 3.630 3.650 126,861 +0.08(+2.24%)
Mar 20, 2023 3.580 3.640 3.540 3.570 110,531 +0.04(+1.13%)
Mar 17, 2023 3.560 3.585 3.472 3.530 373,286 -0.07(-1.94%)
Mar 16, 2023 3.510 3.640 3.510 3.600 195,418 +0.02(+0.56%)
Mar 15, 2023 3.530 3.650 3.515 3.580 173,902 -0.06(-1.65%)
Mar 14, 2023 3.680 3.690 3.550 3.640 388,777 +0.09(+2.54%)
Mar 13, 2023 3.810 3.850 3.520 3.550 185,396 -0.35(-8.97%)
Mar 10, 2023 3.890 3.940 3.810 3.900 313,823 -0.07(-1.76%)
Mar 09, 2023 4.100 4.110 3.890 3.970 291,838 -0.12(-2.93%)
Mar 08, 2023 4.200 4.200 4.050 4.090 166,537 -0.12(-2.85%)
Mar 07, 2023 4.240 4.310 4.180 4.210 115,372 -0.03(-0.71%)
Mar 06, 2023 4.330 4.330 4.230 4.240 198,280 -0.08(-1.85%)
Mar 03, 2023 4.220 4.395 4.160 4.320 146,238 +0.15(+3.60%)
Mar 02, 2023 4.180 4.240 4.150 4.170 190,280 -0.08(-1.88%)
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.