Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DSW Inc (NY: DSW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2009 9.370 9.470 8.910 9.290 237,134 -0.03(-0.32%)
Mar 30, 2009 8.960 9.420 8.730 9.320 266,121 +0.27(+2.98%)
Mar 26, 2009 9.320 9.510 8.860 9.050 480,316 -0.17(-1.84%)
Mar 25, 2009 9.090 9.940 8.500 9.220 524,707 -0.75(-7.52%)
Mar 24, 2009 10.00 10.22 9.580 9.970 358,094 -0.20(-1.97%)
Mar 23, 2009 9.940 10.18 9.910 10.17 194,223 +0.94(+10.18%)
Mar 20, 2009 9.760 9.760 9.220 9.230 203,296 -0.54(-5.53%)
Mar 19, 2009 9.890 10.00 9.610 9.770 149,110 -0.07(-0.71%)
Mar 18, 2009 8.900 9.900 8.820 9.840 342,887 +0.94(+10.56%)
Mar 17, 2009 8.050 8.900 8.010 8.900 184,743 +0.80(+9.88%)
Mar 16, 2009 8.470 8.480 8.030 8.100 224,914 -0.35(-4.14%)
Mar 13, 2009 7.800 8.510 7.800 8.450 0 +0.69(+8.89%)
Mar 12, 2009 7.010 7.840 6.920 7.760 579,229 +0.69(+9.76%)
Mar 11, 2009 7.180 7.250 6.880 7.070 192,926 -0.03(-0.42%)
Mar 10, 2009 6.940 7.160 6.740 7.100 433,312 +0.43(+6.45%)
Mar 09, 2009 6.900 7.100 6.660 6.670 318,332 -0.26(-3.75%)
Mar 06, 2009 7.580 7.680 6.780 6.930 0 -0.69(-9.05%)
Mar 05, 2009 7.570 7.790 7.560 7.620 167,324 -0.14(-1.81%)
Mar 04, 2009 7.970 8.070 7.440 7.760 434,911 -0.60(-7.18%)
Mar 02, 2009 8.500 8.670 8.350 8.360 151,573 -0.35(-4.02%)
Feb 27, 2009 8.770 9.170 8.590 8.710 0 -0.16(-1.80%)
Feb 26, 2009 9.110 9.280 8.800 8.870 235,779 -0.18(-1.99%)
Feb 25, 2009 8.920 9.150 8.720 9.050 292,963 +0.02(+0.22%)
Feb 24, 2009 9.090 9.090 8.560 9.030 229,982 +0.20(+2.27%)
Feb 23, 2009 9.240 9.240 8.730 8.830 305,134 -0.06(-0.67%)
Feb 20, 2009 8.910 9.050 8.720 8.890 224,925 -0.18(-1.98%)
Feb 19, 2009 9.390 9.470 9.050 9.070 93,521 -0.16(-1.73%)
Feb 18, 2009 9.640 9.790 9.120 9.230 169,876 -0.37(-3.85%)
Feb 17, 2009 9.760 9.950 9.420 9.600 229,465 -0.51(-5.04%)
Feb 13, 2009 10.46 10.53 10.00 10.11 103,842 -0.29(-2.79%)
Feb 12, 2009 10.48 10.55 10.00 10.40 181,141 -0.25(-2.35%)
Feb 11, 2009 10.58 10.80 10.45 10.65 226,941 +0.04(+0.38%)
Feb 10, 2009 11.07 11.20 10.57 10.61 223,522 -0.49(-4.41%)
Feb 09, 2009 11.09 11.21 10.89 11.10 260,408 +0.03(+0.27%)
Feb 06, 2009 10.14 11.16 10.11 11.07 282,675 +0.86(+8.42%)
Feb 05, 2009 9.880 10.28 9.870 10.21 139,489 +0.19(+1.90%)
Feb 04, 2009 10.19 10.35 9.930 10.02 207,607 -0.14(-1.38%)
Feb 03, 2009 10.25 10.30 9.790 10.16 181,428 -0.02(-0.20%)
Feb 02, 2009 9.870 10.56 9.845 10.18 234,292 +0.20(+2.00%)
Jan 30, 2009 10.45 10.45 9.890 9.980 0 -0.44(-4.22%)
Jan 29, 2009 11.18 11.27 10.34 10.42 163,379 -0.94(-8.27%)
Jan 28, 2009 10.74 11.37 10.62 11.36 284,955 +0.88(+8.40%)
Jan 27, 2009 10.68 10.98 10.39 10.48 388,795 -0.17(-1.60%)
Jan 26, 2009 10.16 10.70 10.07 10.65 346,342 +0.47(+4.62%)
Jan 23, 2009 9.670 11.00 9.610 10.18 995,399 +0.67(+7.05%)
Jan 22, 2009 9.400 10.13 9.250 9.510 320,233 -0.09(-0.94%)
Jan 21, 2009 9.330 9.670 8.850 9.600 243,281 +0.38(+4.12%)
Jan 20, 2009 10.00 10.02 9.070 9.220 226,385 -0.81(-8.08%)
Jan 16, 2009 10.13 10.40 9.800 10.03 306,318 +0.15(+1.52%)
Jan 15, 2009 9.760 10.24 9.270 9.880 440,497 +0.21(+2.17%)
Jan 14, 2009 10.40 10.45 9.660 9.670 352,606 -1.00(-9.37%)
Jan 13, 2009 10.44 10.98 10.32 10.67 214,614 +0.09(+0.85%)
Jan 12, 2009 10.53 10.96 9.800 10.58 698,922 +0.08(+0.76%)
Jan 09, 2009 11.17 11.18 10.36 10.50 292,689 -0.65(-5.83%)
Jan 08, 2009 11.10 11.43 10.91 11.15 189,819 +0.03(+0.27%)
Jan 07, 2009 11.27 11.55 11.04 11.12 212,947 -0.37(-3.22%)
Jan 06, 2009 11.80 11.89 11.39 11.49 382,686 -0.16(-1.37%)
Jan 05, 2009 12.04 12.04 11.50 11.65 334,036 -0.51(-4.19%)
Jan 02, 2009 12.33 12.43 11.97 12.16 0 -0.30(-2.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.