Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

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

Designer Brands Inc (NY: DBI )

10.93 +0.31 (+2.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.608 9.053 8.608 9.033 1,306,388 +0.54(+6.42%)
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 8.578 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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.