Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Designer Brands Inc (NY: DBI )

9.760 +0.470 (+5.06%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.330 9.780 9.260 9.760 1,043,265 +0.47(+5.06%)
Feb 22, 2024 9.260 9.330 9.140 9.290 856,883 +0.10(+1.09%)
Feb 21, 2024 8.860 9.230 8.790 9.190 774,590 +0.29(+3.26%)
Feb 20, 2024 9.090 9.100 8.840 8.900 1,253,958 -0.35(-3.78%)
Feb 16, 2024 9.400 9.410 9.180 9.250 977,545 -0.31(-3.24%)
Feb 15, 2024 9.210 9.595 9.200 9.560 1,048,352 +0.42(+4.60%)
Feb 14, 2024 9.180 9.200 8.830 9.140 1,185,376 +0.14(+1.56%)
Feb 13, 2024 9.270 9.360 8.940 9.000 1,682,394 -0.82(-8.35%)
Feb 12, 2024 9.480 9.925 9.480 9.820 1,158,634 +0.34(+3.59%)
Feb 09, 2024 9.540 9.560 9.260 9.480 948,203 +0.00(+0.00%)
Feb 08, 2024 9.110 9.520 9.040 9.480 916,065 +0.40(+4.41%)
Feb 07, 2024 9.120 9.145 8.940 9.080 923,802 -0.07(-0.77%)
Feb 06, 2024 9.130 9.400 9.020 9.150 1,362,621 -0.01(-0.11%)
Feb 05, 2024 9.060 9.270 8.750 9.160 1,218,247 -0.05(-0.54%)
Feb 02, 2024 8.980 9.285 8.870 9.210 1,093,134 +0.09(+0.99%)
Feb 01, 2024 8.690 9.140 8.690 9.120 1,293,993 +0.55(+6.42%)
Jan 31, 2024 8.850 9.040 8.530 8.570 1,441,975 -0.31(-3.49%)
Jan 30, 2024 8.670 8.940 8.600 8.880 1,085,213 +0.16(+1.83%)
Jan 29, 2024 8.660 8.780 8.515 8.720 930,094 +0.06(+0.69%)
Jan 26, 2024 8.550 8.693 8.550 8.660 716,160 +0.09(+1.05%)
Jan 25, 2024 8.500 8.600 8.410 8.570 1,106,969 +0.25(+3.00%)
Jan 24, 2024 8.620 8.620 8.255 8.320 760,293 -0.13(-1.54%)
Jan 23, 2024 8.710 8.790 8.300 8.450 1,058,946 -0.06(-0.71%)
Jan 22, 2024 8.270 8.525 8.235 8.510 1,308,387 +0.28(+3.40%)
Jan 19, 2024 8.300 8.370 8.015 8.230 1,740,140 -0.03(-0.36%)
Jan 18, 2024 8.330 8.390 8.110 8.260 1,788,735 +0.02(+0.24%)
Jan 17, 2024 8.290 8.290 8.120 8.240 1,114,008 -0.18(-2.14%)
Jan 16, 2024 8.540 8.630 8.250 8.420 1,263,218 -0.26(-3.00%)
Jan 12, 2024 8.880 8.970 8.620 8.680 925,811 -0.11(-1.25%)
Jan 11, 2024 8.870 8.990 8.670 8.790 996,492 -0.19(-2.12%)
Jan 10, 2024 8.750 9.030 8.726 8.980 1,550,354 +0.20(+2.28%)
Jan 09, 2024 8.800 8.880 8.650 8.780 1,432,880 -0.13(-1.46%)
Jan 08, 2024 8.500 8.960 8.490 8.910 1,465,543 +0.41(+4.82%)
Jan 05, 2024 8.480 8.665 8.370 8.500 1,262,722 -0.02(-0.23%)
Jan 04, 2024 8.620 8.700 8.460 8.520 1,089,347 -0.10(-1.16%)
Jan 03, 2024 8.850 9.020 8.520 8.620 1,735,058 -0.38(-4.22%)
Jan 02, 2024 8.830 9.245 8.700 9.000 1,306,475 +0.15(+1.69%)
Dec 29, 2023 9.190 9.290 8.840 8.850 1,349,280 -0.40(-4.32%)
Dec 28, 2023 9.220 9.300 9.140 9.250 881,887 -0.02(-0.22%)
Dec 27, 2023 9.200 9.320 9.090 9.270 871,870 +0.06(+0.65%)
Dec 26, 2023 8.820 9.265 8.810 9.210 1,050,213 +0.41(+4.66%)
Dec 22, 2023 8.610 8.925 8.570 8.800 1,025,804 -0.06(-0.68%)
Dec 21, 2023 8.770 8.870 8.640 8.860 1,298,750 +0.28(+3.26%)
Dec 20, 2023 8.950 9.020 8.580 8.580 1,481,353 -0.40(-4.45%)
Dec 19, 2023 8.940 9.015 8.810 8.980 1,582,676 +0.13(+1.47%)
Dec 18, 2023 8.840 9.030 8.610 8.850 1,909,116 -0.01(-0.11%)
Dec 15, 2023 9.000 9.000 8.590 8.860 10,990,718 -0.07(-0.78%)
Dec 14, 2023 9.200 9.300 8.600 8.930 2,070,414 +0.03(+0.34%)
Dec 13, 2023 8.390 8.895 8.310 8.900 2,535,423 +0.48(+5.70%)
Dec 12, 2023 8.540 8.620 8.420 8.420 1,691,013 -0.24(-2.77%)
Dec 11, 2023 8.400 8.715 8.275 8.660 2,380,702 +0.33(+3.96%)
Dec 08, 2023 8.770 8.770 8.311 8.330 2,180,491 -0.43(-4.91%)
Dec 07, 2023 8.420 8.800 8.220 8.760 2,967,621 +0.30(+3.55%)
Dec 06, 2023 8.530 8.860 8.230 8.460 3,405,432 -0.08(-0.94%)
Dec 05, 2023 8.660 8.970 8.380 8.540 10,398,831 -4.27(-33.33%)
Dec 04, 2023 12.30 12.84 12.21 12.81 3,664,437 +0.36(+2.89%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.