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 )

395.75 +20.04 (+5.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 380.59 395.99 380.59 395.75 126,752 +20.04(+5.33%)
Sep 25, 2024 377.27 380.51 374.49 375.71 120,338 -3.51(-0.93%)
Sep 24, 2024 379.99 380.24 374.09 379.22 168,270 +3.32(+0.88%)
Sep 23, 2024 366.31 379.56 363.56 375.90 238,079 +7.74(+2.10%)
Sep 20, 2024 369.92 376.31 367.12 368.16 632,989 +0.65(+0.18%)
Sep 19, 2024 362.63 372.14 362.63 367.51 201,481 +8.47(+2.36%)
Sep 18, 2024 360.76 373.68 358.70 359.04 158,928 -1.54(-0.43%)
Sep 17, 2024 354.68 364.09 354.68 360.58 147,651 +9.03(+2.57%)
Sep 16, 2024 349.64 359.88 349.40 351.55 191,480 +2.03(+0.58%)
Sep 13, 2024 336.76 350.69 336.76 349.52 148,208 +17.29(+5.20%)
Sep 12, 2024 337.32 338.50 330.73 332.23 99,338 -3.53(-1.05%)
Sep 11, 2024 336.63 337.45 328.00 335.76 126,693 -2.67(-0.79%)
Sep 10, 2024 342.86 344.67 335.08 338.43 164,163 -7.78(-2.25%)
Sep 09, 2024 347.45 349.39 343.85 346.21 148,334 -0.76(-0.22%)
Sep 06, 2024 342.80 351.47 342.39 346.97 157,195 +3.02(+0.88%)
Sep 05, 2024 355.50 355.81 343.89 343.95 154,765 -7.04(-2.01%)
Sep 04, 2024 343.87 356.87 343.87 350.99 153,640 +5.70(+1.65%)
Sep 03, 2024 335.60 351.96 335.60 345.29 232,639 +6.32(+1.86%)
Aug 30, 2024 343.23 343.23 336.37 338.97 168,702 -1.87(-0.55%)
Aug 29, 2024 342.87 343.15 337.00 340.84 155,731 +0.35(+0.10%)
Aug 28, 2024 344.25 346.17 338.53 340.49 160,296 -3.64(-1.06%)
Aug 27, 2024 346.75 347.64 342.23 344.13 113,468 -6.87(-1.96%)
Aug 26, 2024 357.84 362.33 348.23 351.00 116,112 -7.15(-2.00%)
Aug 23, 2024 347.53 358.37 346.44 358.15 125,494 +11.61(+3.35%)
Aug 22, 2024 345.00 349.58 343.11 346.54 102,845 +0.52(+0.15%)
Aug 21, 2024 355.50 355.50 345.09 346.02 169,896 -5.47(-1.56%)
Aug 20, 2024 350.07 356.00 348.60 351.49 165,372 +2.47(+0.71%)
Aug 19, 2024 354.71 354.71 343.38 349.02 199,670 -4.22(-1.19%)
Aug 16, 2024 347.37 353.49 345.71 353.24 282,550 +4.35(+1.25%)
Aug 15, 2024 374.11 379.56 345.11 348.89 443,856 -42.07(-10.76%)
Aug 14, 2024 398.23 399.01 382.29 390.96 149,295 -6.49(-1.63%)
Aug 13, 2024 393.53 399.05 388.81 397.45 127,632 +8.44(+2.17%)
Aug 12, 2024 394.76 394.84 382.51 389.01 140,986 +0.09(+0.02%)
Aug 09, 2024 376.59 389.62 372.65 388.92 112,702 +8.01(+2.10%)
Aug 08, 2024 379.68 387.73 376.86 380.91 125,287 -2.47(-0.64%)
Aug 07, 2024 385.48 390.51 382.51 383.38 176,800 +4.32(+1.14%)
Aug 06, 2024 362.05 380.58 358.51 379.06 157,628 +19.61(+5.46%)
Aug 05, 2024 346.47 361.75 343.17 359.45 147,091 -2.91(-0.80%)
Aug 02, 2024 373.00 378.21 362.20 362.36 142,018 -23.59(-6.11%)
Aug 01, 2024 398.59 401.84 382.89 385.95 112,295 -12.64(-3.17%)
Jul 31, 2024 399.35 406.47 393.90 398.59 91,360 +3.44(+0.87%)
Jul 30, 2024 390.36 395.56 384.76 395.15 122,869 +6.09(+1.57%)
Jul 29, 2024 407.12 407.12 385.00 389.06 142,607 -18.39(-4.51%)
Jul 26, 2024 412.46 413.86 401.32 407.45 102,391 -2.23(-0.54%)
Jul 25, 2024 402.59 411.30 399.21 409.68 129,145 +4.40(+1.09%)
Jul 24, 2024 408.04 412.31 404.90 405.28 128,256 -6.78(-1.65%)
Jul 23, 2024 402.51 414.52 402.00 412.06 107,670 +12.00(+3.00%)
Jul 22, 2024 396.10 400.88 393.20 400.06 115,400 +5.34(+1.35%)
Jul 19, 2024 400.10 405.55 391.57 394.72 119,151 -5.81(-1.45%)
Jul 18, 2024 412.10 418.43 398.00 400.53 130,096 -12.26(-2.97%)
Jul 17, 2024 424.04 424.69 412.58 412.79 140,736 -12.45(-2.93%)
Jul 16, 2024 427.60 440.61 422.00 425.24 140,605 +1.49(+0.35%)
Jul 15, 2024 461.60 462.92 423.71 423.75 163,825 -44.83(-9.57%)
Jul 12, 2024 470.42 472.42 466.88 468.58 113,282 +0.75(+0.16%)
Jul 11, 2024 450.00 471.18 449.97 467.83 121,464 +22.68(+5.09%)
Jul 10, 2024 438.61 446.85 436.97 445.15 81,155 +10.15(+2.33%)
Jul 09, 2024 432.36 437.46 431.00 435.00 102,881 +2.64(+0.61%)
Jul 08, 2024 431.95 440.10 429.38 432.36 88,496 +1.84(+0.43%)
Jul 05, 2024 429.88 434.79 426.24 430.52 97,422 -0.61(-0.14%)
Jul 03, 2024 428.33 434.27 425.97 431.13 128,899 +5.50(+1.29%)
Jul 02, 2024 428.59 433.84 424.22 425.63 105,831 -2.19(-0.51%)
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.