Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dice Holdings (NY: DHX )

2.430 +0.040 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 2.400 2.450 2.345 2.430 139,045 +0.04(+1.67%)
Apr 22, 2024 2.470 2.470 2.390 2.390 155,391 -0.09(-3.63%)
Apr 19, 2024 2.330 2.500 2.330 2.480 163,510 +0.12(+5.08%)
Apr 18, 2024 2.300 2.400 2.280 2.360 194,620 +0.06(+2.61%)
Apr 17, 2024 2.270 2.335 2.210 2.300 128,457 +0.05(+2.22%)
Apr 16, 2024 2.180 2.260 2.075 2.250 304,740 +0.06(+2.74%)
Apr 15, 2024 2.250 2.330 2.170 2.190 428,063 -0.08(-3.52%)
Apr 12, 2024 2.370 2.370 2.230 2.270 184,777 -0.14(-5.81%)
Apr 11, 2024 2.250 2.420 2.213 2.410 198,082 +0.16(+7.11%)
Apr 10, 2024 2.330 2.330 2.170 2.250 250,306 -0.12(-5.06%)
Apr 09, 2024 2.340 2.400 2.320 2.370 186,540 +0.02(+0.85%)
Apr 08, 2024 2.420 2.420 2.330 2.350 263,278 -0.04(-1.67%)
Apr 05, 2024 2.510 2.520 2.365 2.390 227,247 -0.10(-4.02%)
Apr 04, 2024 2.680 2.680 2.440 2.490 168,090 -0.15(-5.68%)
Apr 03, 2024 2.650 2.730 2.550 2.640 173,992 -0.01(-0.38%)
Apr 02, 2024 2.530 2.675 2.520 2.650 1,216,804 +0.12(+4.74%)
Apr 01, 2024 2.600 2.650 2.525 2.530 168,791 -0.02(-0.78%)
Mar 28, 2024 2.600 2.630 2.540 2.550 107,722 -0.05(-1.92%)
Mar 27, 2024 2.600 2.680 2.570 2.600 73,357 +0.02(+0.78%)
Mar 26, 2024 2.750 2.790 2.570 2.580 152,889 -0.12(-4.44%)
Mar 25, 2024 2.590 2.710 2.540 2.700 254,265 +0.12(+4.65%)
Mar 22, 2024 2.560 2.590 2.510 2.580 210,983 +0.02(+0.78%)
Mar 21, 2024 2.600 2.600 2.540 2.560 190,339 -0.01(-0.39%)
Mar 20, 2024 2.430 2.570 2.430 2.570 395,471 +0.10(+4.05%)
Mar 19, 2024 2.520 2.520 2.430 2.470 187,177 -0.05(-1.98%)
Mar 18, 2024 2.650 2.720 2.520 2.520 377,045 -0.09(-3.45%)
Mar 15, 2024 2.430 2.610 2.430 2.610 466,471 +0.16(+6.53%)
Mar 14, 2024 2.570 2.570 2.320 2.450 232,183 -0.08(-3.16%)
Mar 13, 2024 2.550 2.637 2.520 2.530 142,606 -0.02(-0.78%)
Mar 12, 2024 2.730 2.730 2.550 2.550 185,698 -0.15(-5.56%)
Mar 11, 2024 2.700 2.780 2.650 2.700 150,053 -0.03(-1.10%)
Mar 08, 2024 2.880 2.943 2.710 2.730 224,615 -0.14(-4.88%)
Mar 07, 2024 2.710 2.900 2.661 2.870 406,086 +0.22(+8.30%)
Mar 06, 2024 2.570 2.700 2.530 2.650 206,405 +0.13(+5.16%)
Mar 05, 2024 2.570 2.620 2.470 2.520 136,913 -0.07(-2.70%)
Mar 04, 2024 2.750 2.810 2.580 2.590 252,231 -0.16(-5.82%)
Mar 01, 2024 2.880 2.970 2.710 2.750 218,165 -0.08(-2.83%)
Feb 29, 2024 2.890 2.980 2.780 2.830 202,098 +0.03(+1.07%)
Feb 28, 2024 2.820 2.890 2.610 2.800 242,702 -0.05(-1.75%)
Feb 27, 2024 2.700 2.955 2.700 2.850 364,131 +0.20(+7.55%)
Feb 26, 2024 2.410 2.750 2.410 2.650 336,968 +0.27(+11.34%)
Feb 23, 2024 2.420 2.420 2.310 2.380 300,209 -0.04(-1.65%)
Feb 22, 2024 2.510 2.530 2.350 2.420 257,898 -0.11(-4.35%)
Feb 21, 2024 2.570 2.594 2.510 2.530 167,175 -0.02(-0.78%)
Feb 20, 2024 2.580 2.660 2.550 2.550 304,491 +0.00(+0.00%)
Feb 16, 2024 2.730 2.730 2.550 2.550 190,921 -0.17(-6.25%)
Feb 15, 2024 2.780 2.810 2.610 2.720 238,185 +0.01(+0.37%)
Feb 14, 2024 2.460 2.710 2.415 2.710 261,777 +0.29(+11.98%)
Feb 13, 2024 2.540 2.660 2.380 2.420 264,171 -0.24(-9.02%)
Feb 12, 2024 2.720 2.800 2.660 2.660 353,026 -0.01(-0.37%)
Feb 09, 2024 2.500 2.690 2.500 2.670 268,130 +0.26(+10.79%)
Feb 08, 2024 2.210 2.540 2.200 2.410 249,191 +0.29(+13.68%)
Feb 07, 2024 2.090 2.130 2.070 2.120 140,513 +0.01(+0.47%)
Feb 06, 2024 2.050 2.120 2.050 2.110 101,389 +0.05(+2.43%)
Feb 05, 2024 2.050 2.120 2.030 2.060 126,649 -0.04(-1.90%)
Feb 02, 2024 2.120 2.150 2.000 2.100 154,277 -0.04(-1.87%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.