Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Designer Brands Inc. Class A Common Stock (NY:DBI)

3.730 -0.080 (-2.10%)

Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	3.750	3.805	3.635	3.730	396,360	-0.08(-2.10%)
Nov 13, 2025	3.980	4.070	3.760	3.810	543,552	-0.23(-5.69%)
Nov 12, 2025	3.850	4.110	3.850	4.040	705,911	+0.24(+6.32%)
Nov 11, 2025	3.970	3.985	3.785	3.800	432,995	-0.17(-4.28%)
Nov 10, 2025	4.150	4.180	3.905	3.970	673,328	-0.11(-2.70%)
Nov 07, 2025	3.960	4.100	3.805	4.080	1,418,600	+0.09(+2.26%)
Nov 06, 2025	3.940	4.050	3.840	3.990	649,100	-0.01(-0.25%)
Nov 05, 2025	3.610	4.090	3.560	4.000	1,294,275	+0.44(+12.36%)
Nov 04, 2025	3.630	3.660	3.555	3.560	453,661	-0.17(-4.56%)
Nov 03, 2025	3.700	3.835	3.644	3.730	438,083	+0.04(+1.08%)
Oct 31, 2025	3.520	3.700	3.510	3.690	490,573	+0.15(+4.24%)
Oct 30, 2025	3.620	3.635	3.530	3.540	546,168	-0.14(-3.80%)
Oct 29, 2025	3.650	3.990	3.605	3.680	2,692,241	+0.00(+0.00%)
Oct 28, 2025	3.720	3.755	3.625	3.680	389,872	-0.05(-1.34%)
Oct 27, 2025	3.800	3.950	3.725	3.730	383,870	+0.05(+1.36%)
Oct 24, 2025	3.770	3.830	3.680	3.680	323,503	-0.02(-0.54%)
Oct 23, 2025	3.640	3.770	3.624	3.700	350,133	+0.05(+1.37%)
Oct 22, 2025	3.670	3.710	3.570	3.650	390,689	+0.00(+0.00%)
Oct 21, 2025	3.560	3.710	3.540	3.650	386,351	+0.09(+2.53%)
Oct 20, 2025	3.430	3.565	3.420	3.560	580,886	+0.20(+5.95%)
Oct 17, 2025	3.410	3.500	3.345	3.360	317,663	-0.10(-2.89%)
Oct 16, 2025	3.550	3.570	3.420	3.460	529,959	-0.10(-2.81%)
Oct 15, 2025	3.610	3.610	3.475	3.560	455,081	+0.01(+0.28%)
Oct 14, 2025	3.290	3.570	3.285	3.550	904,785	+0.19(+5.65%)
Oct 13, 2025	3.300	3.420	3.200	3.360	570,453	+0.18(+5.66%)
Oct 10, 2025	3.290	3.300	3.110	3.180	1,036,557	-0.10(-3.05%)
Oct 09, 2025	3.420	3.450	3.280	3.280	673,423	-0.21(-6.02%)
Oct 08, 2025	3.440	3.590	3.415	3.490	369,515	+0.09(+2.65%)
Oct 07, 2025	3.490	3.498	3.320	3.400	992,352	-0.09(-2.58%)
Oct 06, 2025	3.620	3.660	3.490	3.490	510,980	-0.11(-3.06%)
Oct 03, 2025	3.540	3.705	3.540	3.600	460,650	+0.08(+2.27%)
Oct 02, 2025	3.500	3.535	3.402	3.520	495,882	+0.00(+0.00%)
Oct 01, 2025	3.471	3.559	3.451	3.520	576,285	+0.03(+0.85%)
Sep 30, 2025	3.510	3.540	3.392	3.490	600,959	-0.04(-1.12%)
Sep 29, 2025	3.767	3.767	3.520	3.530	660,104	-0.19(-5.04%)
Sep 26, 2025	3.697	3.742	3.658	3.717	359,797	+0.03(+0.80%)
Sep 25, 2025	3.757	3.771	3.589	3.688	836,433	-0.16(-4.10%)
Sep 24, 2025	3.836	3.924	3.752	3.845	1,130,520	+0.03(+0.78%)
Sep 23, 2025	3.855	3.988	3.747	3.816	841,356	+0.00(+0.00%)
Sep 22, 2025	4.062	4.097	3.796	3.816	1,175,379	-0.27(-6.52%)
Sep 19, 2025	4.220	4.260	4.013	4.082	2,256,180	-0.19(-4.39%)
Sep 18, 2025	4.220	4.348	4.195	4.269	557,866	+0.09(+2.12%)
Sep 17, 2025	4.171	4.486	4.151	4.181	1,052,096	+0.01(+0.24%)
Sep 16, 2025	4.338	4.338	4.107	4.171	918,229	-0.18(-4.08%)
Sep 15, 2025	4.417	4.536	4.161	4.348	917,193	-0.13(-2.86%)
Sep 12, 2025	4.437	4.496	4.092	4.476	1,345,030	+0.01(+0.22%)
Sep 11, 2025	4.683	4.688	4.417	4.467	967,126	-0.17(-3.62%)
Sep 10, 2025	4.269	4.887	4.269	4.634	2,371,356	+0.30(+6.82%)
Sep 09, 2025	4.112	4.447	4.063	4.338	4,041,466	+0.23(+5.52%)
Sep 08, 2025	4.644	4.659	4.087	4.112	2,003,647	-0.55(-11.84%)
Sep 05, 2025	4.388	4.728	4.363	4.664	1,505,466	+0.32(+7.26%)
Sep 04, 2025	3.993	4.424	3.978	4.348	1,943,447	+0.43(+11.08%)
Sep 03, 2025	3.648	4.067	3.619	3.914	945,439	+0.19(+5.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Designer Brands Inc. Class A Common Stock (NY:DBI)

Historical Prices