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

Designer Brands Inc (NY: DBI )

9.660 +0.330 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.400 9.730 9.270 9.660 826,352 +0.33(+3.54%)
Apr 25, 2024 9.260 9.455 9.080 9.330 1,039,779 -0.11(-1.17%)
Apr 24, 2024 9.590 9.730 9.400 9.440 1,164,064 -0.25(-2.58%)
Apr 23, 2024 8.900 9.760 8.850 9.690 1,490,128 +0.84(+9.49%)
Apr 22, 2024 8.830 9.170 8.730 8.850 1,389,603 +0.06(+0.68%)
Apr 19, 2024 8.480 8.810 8.480 8.790 1,179,412 +0.28(+3.29%)
Apr 18, 2024 8.650 8.795 8.485 8.510 999,583 -0.07(-0.82%)
Apr 17, 2024 8.810 8.880 8.520 8.580 1,048,012 -0.09(-1.04%)
Apr 16, 2024 8.380 8.730 8.215 8.670 1,485,882 +0.24(+2.85%)
Apr 15, 2024 8.420 8.480 8.260 8.430 1,466,015 +0.14(+1.69%)
Apr 12, 2024 8.610 8.610 8.220 8.290 1,310,341 -0.39(-4.49%)
Apr 11, 2024 8.660 8.730 8.525 8.680 1,465,095 +0.09(+1.05%)
Apr 10, 2024 8.900 9.080 8.525 8.590 1,663,459 -0.59(-6.43%)
Apr 09, 2024 9.440 9.480 9.150 9.180 1,568,804 -0.26(-2.75%)
Apr 08, 2024 10.17 10.21 9.430 9.440 1,588,872 -0.62(-6.16%)
Apr 05, 2024 9.910 10.19 9.910 10.06 819,737 +0.10(+1.00%)
Apr 04, 2024 10.25 10.30 9.930 9.960 1,252,938 -0.14(-1.39%)
Apr 03, 2024 10.10 10.41 10.00 10.10 1,382,377 -0.01(-0.10%)
Apr 02, 2024 10.58 10.67 9.985 10.11 1,655,023 -0.72(-6.65%)
Apr 01, 2024 10.99 11.06 10.79 10.83 1,856,269 -0.10(-0.91%)
Mar 28, 2024 10.69 10.94 10.67 10.93 1,344,007 +0.36(+3.41%)
Mar 27, 2024 10.40 10.96 10.35 10.57 2,364,980 +0.26(+2.51%)
Mar 26, 2024 10.92 10.94 10.31 10.31 1,731,691 -0.50(-4.58%)
Mar 25, 2024 11.20 11.37 10.81 10.81 1,524,232 -0.31(-2.76%)
Mar 22, 2024 10.79 11.37 10.57 11.11 2,395,538 +0.33(+3.03%)
Mar 21, 2024 8.221 10.95 8.221 10.79 3,714,684 -0.62(-5.47%)
Mar 20, 2024 11.01 11.46 10.93 11.41 1,861,549 +0.38(+3.41%)
Mar 19, 2024 10.88 11.04 10.72 11.03 1,137,665 +0.01(+0.09%)
Mar 18, 2024 10.91 11.25 10.62 11.02 1,294,603 +0.13(+1.18%)
Mar 15, 2024 10.60 10.94 10.41 10.90 5,063,663 +0.22(+2.04%)
Mar 14, 2024 10.80 10.91 10.52 10.68 1,081,964 -0.04(-0.37%)
Mar 13, 2024 10.21 10.82 10.21 10.72 985,121 +0.46(+4.44%)
Mar 12, 2024 10.22 10.41 10.10 10.26 1,343,749 +0.10(+0.98%)
Mar 11, 2024 9.925 10.19 9.895 10.16 888,852 +0.23(+2.29%)
Mar 08, 2024 10.32 10.44 9.816 9.935 1,267,863 -0.22(-2.15%)
Mar 07, 2024 10.31 10.41 10.03 10.15 1,143,118 -0.07(-0.68%)
Mar 06, 2024 10.63 10.63 10.03 10.22 1,199,416 -0.35(-3.28%)
Mar 05, 2024 10.26 10.69 10.23 10.57 964,399 +0.27(+2.60%)
Mar 04, 2024 10.67 10.72 10.30 10.30 1,418,952 -0.35(-3.26%)
Mar 01, 2024 10.45 10.85 10.31 10.65 1,694,301 +0.19(+1.80%)
Feb 29, 2024 10.23 10.61 10.22 10.46 1,317,886 +0.43(+4.24%)
Feb 28, 2024 9.965 10.20 9.875 10.03 984,914 -0.09(-0.88%)
Feb 27, 2024 9.727 10.32 9.722 10.12 1,291,695 +0.49(+5.04%)
Feb 26, 2024 9.558 9.717 9.519 9.638 948,118 -0.03(-0.31%)
Feb 23, 2024 9.241 9.687 9.172 9.667 1,053,259 +0.47(+5.06%)
Feb 22, 2024 9.172 9.241 9.053 9.202 865,091 +0.10(+1.09%)
Feb 21, 2024 8.776 9.142 8.707 9.103 782,010 +0.29(+3.26%)
Feb 20, 2024 9.004 9.014 8.756 8.816 1,265,970 -0.35(-3.78%)
Feb 16, 2024 9.311 9.321 9.093 9.162 986,909 -0.31(-3.24%)
Feb 15, 2024 9.123 9.504 9.113 9.469 1,058,394 +0.42(+4.60%)
Feb 14, 2024 9.093 9.113 8.746 9.053 1,196,731 +0.14(+1.56%)
Feb 13, 2024 9.182 9.271 8.855 8.915 1,698,510 -0.81(-8.35%)
Feb 12, 2024 9.390 9.831 9.390 9.727 1,169,733 +0.34(+3.59%)
Feb 09, 2024 9.449 9.469 9.172 9.390 957,286 +0.00(+0.00%)
Feb 08, 2024 9.024 9.430 8.954 9.390 924,840 +0.40(+4.41%)
Feb 07, 2024 9.033 9.058 8.855 8.994 932,651 -0.07(-0.77%)
Feb 06, 2024 9.043 9.311 8.934 9.063 1,375,674 -0.01(-0.11%)
Feb 05, 2024 8.974 9.182 8.667 9.073 1,229,917 -0.05(-0.54%)
Feb 02, 2024 8.895 9.197 8.786 9.123 1,103,605 +0.09(+0.99%)
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.