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:

Designer Brands Inc (NY: DBI )

9.640 -0.190 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.766 8.954 8.449 8.489 1,455,788 -0.31(-3.49%)
Jan 30, 2024 8.588 8.855 8.518 8.796 1,095,608 +0.16(+1.83%)
Jan 29, 2024 8.578 8.697 8.434 8.637 939,003 +0.06(+0.69%)
Jan 26, 2024 8.469 8.610 8.469 8.578 723,020 +0.09(+1.05%)
Jan 25, 2024 8.419 8.518 8.330 8.489 1,117,573 +0.25(+3.00%)
Jan 24, 2024 8.538 8.538 8.177 8.241 767,576 -0.13(-1.54%)
Jan 23, 2024 8.627 8.707 8.221 8.370 1,069,090 -0.06(-0.71%)
Jan 22, 2024 8.192 8.444 8.157 8.429 1,320,920 +0.28(+3.40%)
Jan 19, 2024 8.221 8.291 7.939 8.152 1,756,809 -0.03(-0.36%)
Jan 18, 2024 8.251 8.310 8.033 8.182 1,805,870 +0.02(+0.24%)
Jan 17, 2024 8.211 8.211 8.043 8.162 1,124,679 -0.18(-2.14%)
Jan 16, 2024 8.459 8.548 8.172 8.340 1,275,318 -0.26(-3.00%)
Jan 12, 2024 8.796 8.885 8.538 8.598 934,679 -0.11(-1.25%)
Jan 11, 2024 8.786 8.905 8.588 8.707 1,006,037 -0.19(-2.12%)
Jan 10, 2024 8.667 8.944 8.644 8.895 1,565,205 +0.20(+2.28%)
Jan 09, 2024 8.716 8.796 8.568 8.697 1,446,606 -0.13(-1.46%)
Jan 08, 2024 8.419 8.875 8.409 8.825 1,479,582 +0.41(+4.82%)
Jan 05, 2024 8.400 8.583 8.291 8.419 1,274,818 -0.02(-0.23%)
Jan 04, 2024 8.538 8.617 8.380 8.439 1,099,782 -0.10(-1.16%)
Jan 03, 2024 8.766 8.934 8.439 8.538 1,751,678 -0.38(-4.22%)
Jan 02, 2024 8.746 9.157 8.617 8.915 1,318,990 +0.15(+1.69%)
Dec 29, 2023 9.103 9.202 8.756 8.766 1,362,205 -0.40(-4.32%)
Dec 28, 2023 9.133 9.212 9.053 9.162 890,334 -0.02(-0.22%)
Dec 27, 2023 9.113 9.232 9.004 9.182 880,222 +0.06(+0.65%)
Dec 26, 2023 8.736 9.177 8.726 9.123 1,060,273 +0.41(+4.66%)
Dec 22, 2023 8.528 8.840 8.489 8.716 1,035,630 -0.06(-0.68%)
Dec 21, 2023 8.687 8.786 8.558 8.776 1,311,191 +0.28(+3.26%)
Dec 20, 2023 8.865 8.934 8.499 8.499 1,495,543 -0.40(-4.45%)
Dec 19, 2023 8.855 8.929 8.726 8.895 1,597,837 +0.13(+1.47%)
Dec 18, 2023 8.756 8.944 8.528 8.766 1,927,404 -0.01(-0.11%)
Dec 15, 2023 8.915 8.915 8.508 8.776 11,096,003 -0.07(-0.78%)
Dec 14, 2023 9.113 9.212 8.518 8.845 2,090,247 +0.03(+0.34%)
Dec 13, 2023 8.310 8.811 8.231 8.816 2,559,711 +0.48(+5.70%)
Dec 12, 2023 8.459 8.538 8.340 8.340 1,707,211 -0.24(-2.77%)
Dec 11, 2023 8.320 8.632 8.196 8.578 2,403,507 +0.33(+3.96%)
Dec 08, 2023 8.687 8.687 8.232 8.251 2,201,378 -0.43(-4.91%)
Dec 07, 2023 8.340 8.716 8.142 8.677 2,996,049 +0.30(+3.55%)
Dec 06, 2023 8.449 8.776 8.152 8.380 3,438,054 -0.08(-0.94%)
Dec 05, 2023 8.578 8.885 8.300 8.459 10,498,446 -4.23(-33.33%)
Dec 04, 2023 12.18 12.71 12.09 12.69 3,699,540 +0.36(+2.89%)
Dec 01, 2023 11.49 12.35 11.37 12.33 2,513,535 +0.80(+6.96%)
Nov 30, 2023 11.63 11.93 11.42 11.53 1,876,391 -0.01(-0.09%)
Nov 29, 2023 11.22 11.59 11.15 11.54 1,895,775 +0.65(+6.01%)
Nov 28, 2023 10.57 10.95 10.33 10.89 1,577,811 +0.28(+2.60%)
Nov 27, 2023 10.59 10.83 10.53 10.61 1,160,527 +0.01(+0.09%)
Nov 24, 2023 10.44 10.64 10.34 10.60 508,011 +0.12(+1.13%)
Nov 22, 2023 10.68 10.68 10.45 10.48 729,393 -0.04(-0.37%)
Nov 21, 2023 10.35 10.68 10.25 10.52 1,227,718 +0.12(+1.14%)
Nov 20, 2023 10.23 10.53 10.07 10.40 1,094,295 +0.11(+1.05%)
Nov 17, 2023 9.998 10.45 9.781 10.29 1,484,546 +0.50(+5.14%)
Nov 16, 2023 10.57 10.57 9.668 9.791 1,309,384 -0.99(-9.15%)
Nov 15, 2023 10.41 10.89 10.41 10.78 1,065,733 +0.44(+4.29%)
Nov 14, 2023 10.27 10.49 10.22 10.33 1,056,787 +0.55(+5.64%)
Nov 13, 2023 9.742 9.988 9.643 9.781 817,436 -0.03(-0.30%)
Nov 10, 2023 10.06 10.06 9.722 9.811 1,427,326 -0.17(-1.68%)
Nov 09, 2023 10.33 10.33 9.919 9.979 992,278 -0.24(-2.32%)
Nov 08, 2023 10.60 10.68 10.16 10.22 974,798 -0.39(-3.72%)
Nov 07, 2023 10.55 10.78 10.42 10.61 941,790 -0.04(-0.37%)
Nov 06, 2023 10.59 10.72 10.36 10.65 1,146,879 -0.05(-0.46%)
Nov 03, 2023 10.24 10.88 10.24 10.70 1,570,091 +0.75(+7.53%)
Nov 02, 2023 9.318 9.959 9.145 9.949 2,474,351 +0.86(+9.44%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.