Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dillard's (NY: DDS )

368.16 +0.65 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 30, 2003 9.727 9.889 9.660 9.845 657,774 +0.16(+1.67%)
May 29, 2003 9.823 10.06 9.587 9.683 929,596 -0.27(-2.74%)
May 28, 2003 9.727 10.06 9.727 9.955 757,248 +0.27(+2.74%)
May 27, 2003 9.602 9.867 9.557 9.690 780,454 +0.07(+0.77%)
May 23, 2003 9.572 9.616 9.557 9.616 666,052 +0.04(+0.46%)
May 22, 2003 9.380 9.675 9.380 9.572 988,901 +0.12(+1.25%)
May 21, 2003 9.432 9.579 9.240 9.454 1,290,307 +0.04(+0.47%)
May 20, 2003 9.963 9.970 9.218 9.410 3,710,109 -0.65(-6.45%)
May 19, 2003 10.13 10.26 10.03 10.06 1,117,416 -0.38(-3.60%)
May 16, 2003 10.41 10.50 10.21 10.43 715,857 -0.01(-0.14%)
May 15, 2003 10.61 10.61 10.36 10.45 924,168 +0.01(+0.07%)
May 14, 2003 10.68 10.68 10.37 10.44 648,953 -0.14(-1.32%)
May 13, 2003 10.61 10.80 10.57 10.58 505,239 -0.24(-2.25%)
May 12, 2003 10.46 10.87 10.39 10.82 759,691 +0.38(+3.60%)
May 09, 2003 10.31 10.47 10.29 10.45 873,006 +0.15(+1.43%)
May 08, 2003 10.26 10.52 10.17 10.30 905,033 -0.03(-0.28%)
May 07, 2003 10.32 10.61 10.23 10.33 787,511 -0.01(-0.14%)
May 06, 2003 10.24 10.44 10.24 10.35 1,006,271 +0.07(+0.64%)
May 05, 2003 10.15 10.46 10.14 10.28 1,026,899 +0.14(+1.38%)
May 02, 2003 10.10 10.32 10.04 10.14 906,119 -0.03(-0.29%)
May 01, 2003 10.23 10.23 9.874 10.17 846,950 -0.13(-1.29%)
Apr 30, 2003 10.17 10.39 10.03 10.30 880,742 +0.10(+1.01%)
Apr 29, 2003 9.948 10.31 9.948 10.20 1,294,243 +0.32(+3.28%)
Apr 28, 2003 9.565 9.970 9.565 9.874 1,511,782 +0.35(+3.63%)
Apr 25, 2003 9.653 9.712 9.528 9.528 817,638 -0.15(-1.60%)
Apr 24, 2003 9.683 9.727 9.594 9.683 930,682 -0.01(-0.08%)
Apr 23, 2003 9.771 9.778 9.579 9.690 1,095,702 -0.10(-1.05%)
Apr 22, 2003 9.572 9.845 9.498 9.793 763,219 +0.24(+2.47%)
Apr 21, 2003 9.506 9.616 9.498 9.557 510,124 -0.01(-0.15%)
Apr 17, 2003 9.469 9.594 9.469 9.572 699,029 +0.10(+1.09%)
Apr 16, 2003 9.602 9.609 9.439 9.469 810,717 -0.08(-0.85%)
Apr 15, 2003 9.579 9.653 9.491 9.550 683,694 -0.03(-0.31%)
Apr 14, 2003 9.484 9.675 9.484 9.579 703,372 +0.10(+1.01%)
Apr 11, 2003 9.638 9.764 9.425 9.484 750,734 -0.08(-0.85%)
Apr 10, 2003 9.454 9.624 9.388 9.565 532,516 +0.11(+1.17%)
Apr 09, 2003 9.579 9.579 9.447 9.454 961,352 -0.11(-1.16%)
Apr 08, 2003 9.579 9.653 9.506 9.565 614,755 +0.04(+0.39%)
Apr 07, 2003 9.653 9.808 9.498 9.528 562,507 -0.01(-0.08%)
Apr 04, 2003 9.690 9.727 9.403 9.535 598,334 -0.08(-0.84%)
Apr 03, 2003 9.675 9.764 9.543 9.616 482,033 +0.01(+0.08%)
Apr 02, 2003 9.742 9.874 9.579 9.609 741,099 +0.07(+0.77%)
Apr 01, 2003 9.520 9.616 9.469 9.535 1,954,324 +0.01(+0.15%)
Mar 31, 2003 9.579 9.764 9.322 9.520 1,158,535 -0.06(-0.62%)
Mar 28, 2003 9.602 9.616 9.484 9.579 816,552 -0.02(-0.23%)
Mar 27, 2003 9.484 9.638 9.432 9.602 668,359 +0.01(+0.15%)
Mar 26, 2003 9.506 9.690 9.439 9.587 1,112,123 +0.06(+0.62%)
Mar 25, 2003 9.520 9.653 9.432 9.528 1,056,890 +0.04(+0.39%)
Mar 24, 2003 10.17 10.24 9.476 9.491 916,568 -0.86(-8.33%)
Mar 21, 2003 9.933 10.35 9.683 10.35 1,270,087 +0.49(+5.01%)
Mar 20, 2003 9.911 9.918 9.646 9.859 1,009,257 -0.04(-0.45%)
Mar 19, 2003 10.02 10.19 9.727 9.904 491,261 -0.09(-0.88%)
Mar 18, 2003 9.867 10.12 9.845 9.992 592,770 +0.20(+2.03%)
Mar 17, 2003 9.498 10.04 9.454 9.793 843,558 +0.27(+2.86%)
Mar 14, 2003 9.447 9.660 9.314 9.520 650,989 +0.11(+1.17%)
Mar 13, 2003 9.263 9.462 9.255 9.410 955,517 +0.21(+2.24%)
Mar 12, 2003 9.277 9.292 9.093 9.204 2,060,990 -0.10(-1.03%)
Mar 11, 2003 9.344 9.609 9.233 9.299 1,495,904 -0.02(-0.24%)
Mar 10, 2003 9.233 9.395 9.078 9.322 1,563,622 +0.11(+1.20%)
Mar 07, 2003 9.948 9.948 9.115 9.211 2,642,905 -0.74(-7.41%)
Mar 06, 2003 9.800 10.29 9.764 9.948 1,523,453 +0.07(+0.75%)
Mar 05, 2003 9.963 10.02 9.727 9.874 945,474 -0.11(-1.11%)
Mar 04, 2003 10.21 10.29 9.963 9.985 1,007,357 -0.22(-2.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.