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

Steven Maddens Ltd (NQ: SHOO )

44.45 +0.39 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2005 1.264 1.302 1.240 1.254 569,201 -0.01(-0.50%)
Apr 28, 2005 1.287 1.288 1.261 1.261 425,248 -0.04(-2.92%)
Apr 27, 2005 1.294 1.340 1.291 1.298 209,518 +0.00(+0.24%)
Apr 26, 2005 1.313 1.321 1.294 1.295 397,834 -0.02(-1.74%)
Apr 25, 2005 1.326 1.333 1.307 1.318 260,119 +0.01(+0.54%)
Apr 22, 2005 1.350 1.360 1.311 1.311 449,886 -0.04(-3.21%)
Apr 21, 2005 1.359 1.384 1.344 1.355 518,246 +0.01(+0.41%)
Apr 20, 2005 1.369 1.369 1.333 1.349 757,584 -0.01(-1.04%)
Apr 19, 2005 1.348 1.374 1.348 1.363 905,386 +0.02(+1.53%)
Apr 18, 2005 1.341 1.359 1.322 1.343 778,972 +0.02(+1.37%)
Apr 15, 2005 1.340 1.372 1.320 1.325 601,275 -0.01(-0.42%)
Apr 14, 2005 1.336 1.351 1.330 1.330 468,725 +0.00(+0.06%)
Apr 13, 2005 1.323 1.365 1.323 1.329 467,088 +0.01(+1.08%)
Apr 12, 2005 1.300 1.321 1.298 1.315 387,924 +0.01(+0.42%)
Apr 11, 2005 1.308 1.319 1.308 1.310 360,966 -0.00(-0.18%)
Apr 08, 2005 1.309 1.326 1.309 1.312 331,213 +0.01(+0.91%)
Apr 07, 2005 1.308 1.308 1.295 1.300 355,336 -0.01(-0.48%)
Apr 06, 2005 1.293 1.319 1.291 1.306 404,822 +0.00(+0.30%)
Apr 05, 2005 1.295 1.310 1.289 1.302 685,773 +0.00(+0.00%)
Apr 04, 2005 1.305 1.311 1.289 1.302 583,423 -0.01(-0.72%)
Apr 01, 2005 1.325 1.342 1.297 1.312 389,089 -0.01(-0.48%)
Mar 31, 2005 1.312 1.318 1.299 1.318 890,733 +0.02(+1.15%)
Mar 30, 2005 1.310 1.314 1.298 1.303 1,170,265 +0.01(+0.49%)
Mar 29, 2005 1.300 1.307 1.297 1.297 404,907 -0.00(-0.30%)
Mar 28, 2005 1.315 1.315 1.295 1.301 467,552 +0.00(+0.12%)
Mar 24, 2005 1.317 1.317 1.299 1.299 441,969 +0.00(+0.06%)
Mar 23, 2005 1.291 1.307 1.291 1.298 154,435 -0.00(-0.30%)
Mar 22, 2005 1.315 1.319 1.299 1.302 1,107,350 -0.01(-0.75%)
Mar 21, 2005 1.306 1.321 1.305 1.312 232,704 -0.01(-0.86%)
Mar 18, 2005 1.332 1.332 1.317 1.324 701,556 +0.00(+0.36%)
Mar 17, 2005 1.314 1.338 1.306 1.319 210,826 +0.00(+0.00%)
Mar 16, 2005 1.285 1.344 1.285 1.319 399,463 +0.01(+0.42%)
Mar 15, 2005 1.339 1.347 1.281 1.314 346,845 -0.02(-1.54%)
Mar 14, 2005 1.324 1.336 1.320 1.334 580,013 +0.02(+1.26%)
Mar 11, 2005 1.307 1.318 1.307 1.317 352,061 +0.01(+0.54%)
Mar 10, 2005 1.323 1.323 1.295 1.310 137,959 +0.01(+0.42%)
Mar 09, 2005 1.307 1.323 1.296 1.305 467,831 -0.01(-0.48%)
Mar 08, 2005 1.321 1.331 1.309 1.311 453,414 -0.01(-0.84%)
Mar 07, 2005 1.332 1.339 1.317 1.322 459,204 -0.01(-1.00%)
Mar 04, 2005 1.370 1.377 1.331 1.336 324,655 -0.01(-0.76%)
Mar 03, 2005 1.355 1.367 1.346 1.346 267,631 +0.01(+0.53%)
Mar 02, 2005 1.331 1.351 1.331 1.339 401,877 -0.01(-0.53%)
Mar 01, 2005 1.319 1.414 1.319 1.346 1,378,872 -0.13(-8.78%)
Feb 28, 2005 1.473 1.485 1.465 1.475 711,136 +0.01(+0.38%)
Feb 25, 2005 1.426 1.471 1.426 1.470 55,302 +0.02(+1.64%)
Feb 24, 2005 1.441 1.447 1.422 1.446 141,884 +0.01(+0.49%)
Feb 23, 2005 1.447 1.447 1.426 1.439 245,128 +0.00(+0.33%)
Feb 22, 2005 1.439 1.458 1.420 1.434 242,579 -0.02(-1.25%)
Feb 18, 2005 1.468 1.472 1.452 1.453 159,179 -0.02(-1.13%)
Feb 17, 2005 1.494 1.494 1.469 1.469 155,119 -0.02(-1.35%)
Feb 16, 2005 1.447 1.500 1.447 1.489 355,040 +0.01(+0.99%)
Feb 15, 2005 1.423 1.475 1.419 1.475 619,447 +0.05(+3.66%)
Feb 14, 2005 1.428 1.429 1.412 1.423 61,978 -0.00(-0.28%)
Feb 11, 2005 1.410 1.426 1.410 1.426 210,894 +0.01(+0.56%)
Feb 10, 2005 1.433 1.441 1.415 1.419 424,160 -0.02(-1.70%)
Feb 09, 2005 1.493 1.503 1.414 1.443 1,236,093 -0.05(-3.39%)
Feb 08, 2005 1.508 1.520 1.487 1.494 318,983 -0.02(-1.61%)
Feb 07, 2005 1.505 1.519 1.503 1.518 285,153 +0.02(+1.16%)
Feb 04, 2005 1.455 1.501 1.455 1.501 421,129 +0.01(+0.80%)
Feb 03, 2005 1.470 1.490 1.469 1.489 211,856 +0.02(+1.07%)
Feb 02, 2005 1.463 1.513 1.463 1.473 866,002 +0.00(+0.00%)
Feb 01, 2005 1.503 1.503 1.457 1.473 219,815 -0.04(-2.87%)
Jan 31, 2005 1.498 1.517 1.498 1.516 191,227 +0.04(+2.51%)
Jan 28, 2005 1.520 1.520 1.465 1.479 157,170 -0.03(-2.04%)
Jan 27, 2005 1.500 1.532 1.488 1.510 224,576 +0.00(+0.05%)
Jan 26, 2005 1.509 1.516 1.501 1.509 243,601 -0.00(-0.05%)
Jan 25, 2005 1.501 1.510 1.494 1.510 123,374 +0.03(+1.81%)
Jan 24, 2005 1.476 1.492 1.458 1.483 123,813 +0.02(+1.35%)
Jan 21, 2005 1.468 1.530 1.422 1.464 561,706 +0.02(+1.15%)
Jan 20, 2005 1.420 1.469 1.418 1.447 292,378 +0.00(+0.33%)
Jan 19, 2005 1.449 1.477 1.438 1.442 181,208 +0.01(+0.38%)
Jan 18, 2005 1.461 1.501 1.426 1.437 236,975 -0.04(-2.73%)
Jan 14, 2005 1.465 1.483 1.461 1.477 91,461 +0.02(+1.58%)
Jan 13, 2005 1.449 1.470 1.446 1.454 108,207 +0.01(+0.71%)
Jan 12, 2005 1.437 1.446 1.434 1.444 53,740 -0.01(-1.03%)
Jan 11, 2005 1.465 1.471 1.449 1.459 94,179 -0.03(-2.27%)
Jan 10, 2005 1.464 1.510 1.456 1.493 130,641 +0.03(+2.38%)
Jan 07, 2005 1.528 1.528 1.446 1.458 425,578 -0.05(-3.30%)
Jan 06, 2005 1.451 1.532 1.450 1.508 441,825 +0.05(+3.75%)
Jan 05, 2005 1.468 1.498 1.453 1.453 184,019 -0.04(-2.70%)
Jan 04, 2005 1.501 1.501 1.469 1.494 237,000 +0.01(+0.80%)
Jan 03, 2005 1.477 1.498 1.469 1.482 308,635 -0.01(-0.53%)
Dec 31, 2004 1.493 1.503 1.469 1.490 220,296 -0.00(-0.21%)
Dec 30, 2004 1.501 1.501 1.493 1.493 241,398 +0.01(+0.48%)
Dec 29, 2004 1.465 1.497 1.449 1.486 205,103 -0.00(-0.21%)
Dec 28, 2004 1.464 1.490 1.445 1.489 286,976 +0.03(+2.17%)
Dec 27, 2004 1.477 1.477 1.430 1.457 236,333 -0.00(-0.11%)
Dec 23, 2004 1.481 1.494 1.453 1.459 135,891 -0.03(-2.27%)
Dec 22, 2004 1.475 1.500 1.469 1.493 44,734 +0.02(+1.23%)
Dec 21, 2004 1.485 1.513 1.446 1.475 93,689 +0.00(+0.00%)
Dec 20, 2004 1.493 1.493 1.453 1.475 278,536 -0.01(-0.80%)
Dec 17, 2004 1.475 1.495 1.468 1.486 209,324 +0.01(+0.37%)
Dec 16, 2004 1.524 1.539 1.476 1.481 263,343 -0.05(-3.20%)
Dec 15, 2004 1.532 1.550 1.469 1.530 783,277 -0.01(-0.67%)
Dec 14, 2004 1.524 1.563 1.522 1.540 202,571 +0.02(+0.98%)
Dec 13, 2004 1.504 1.525 1.495 1.525 838,984 +0.03(+2.22%)
Dec 10, 2004 1.493 1.494 1.477 1.492 219,452 +0.01(+0.69%)
Dec 09, 2004 1.477 1.513 1.477 1.482 550,320 -0.01(-0.90%)
Dec 08, 2004 1.451 1.501 1.451 1.495 184,846 +0.03(+2.32%)
Dec 07, 2004 1.453 1.508 1.453 1.461 285,288 +0.01(+0.93%)
Dec 06, 2004 1.441 1.475 1.438 1.448 191,599 +0.01(+0.44%)
Dec 03, 2004 1.493 1.494 1.441 1.441 170,497 -0.06(-3.79%)
Dec 02, 2004 1.507 1.519 1.494 1.498 221,984 -0.01(-0.43%)
Dec 01, 2004 1.488 1.515 1.474 1.505 377,289 +0.02(+1.01%)
Nov 30, 2004 1.485 1.495 1.438 1.490 420,336 -0.00(-0.05%)
Nov 29, 2004 1.464 1.496 1.438 1.490 378,978 +0.04(+2.67%)
Nov 26, 2004 1.422 1.459 1.395 1.452 132,515 +0.05(+3.37%)
Nov 24, 2004 1.373 1.414 1.367 1.404 303,013 +0.03(+1.89%)
Nov 23, 2004 1.415 1.416 1.362 1.378 385,730 -0.02(-1.75%)
Nov 22, 2004 1.362 1.409 1.362 1.403 275,160 +0.03(+2.54%)
Nov 19, 2004 1.374 1.406 1.365 1.368 218,608 -0.02(-1.65%)
Nov 18, 2004 1.363 1.394 1.363 1.391 227,049 +0.01(+0.69%)
Nov 17, 2004 1.386 1.395 1.364 1.381 211,012 +0.01(+0.81%)
Nov 16, 2004 1.370 1.379 1.363 1.370 270,095 -0.03(-1.87%)
Nov 15, 2004 1.393 1.400 1.370 1.396 266,719 +0.00(+0.23%)
Nov 12, 2004 1.362 1.393 1.343 1.393 914,949 +0.04(+3.28%)
Nov 11, 2004 1.339 1.353 1.337 1.349 584,082 +0.02(+1.49%)
Nov 10, 2004 1.288 1.350 1.288 1.329 1,042,400 -0.01(-0.53%)
Nov 09, 2004 1.332 1.337 1.307 1.336 738,543 +0.01(+1.08%)
Nov 08, 2004 1.314 1.332 1.314 1.322 411,051 +0.00(+0.24%)
Nov 05, 2004 1.323 1.332 1.303 1.319 474,355 -0.01(-0.71%)
Nov 04, 2004 1.355 1.355 1.292 1.329 801,002 -0.04(-2.89%)
Nov 03, 2004 1.335 1.374 1.335 1.368 788,341 +0.03(+2.61%)
Nov 02, 2004 1.323 1.351 1.300 1.333 856,709 +0.02(+1.38%)
Nov 01, 2004 1.265 1.315 1.250 1.315 416,116 +0.05(+4.00%)
Oct 29, 2004 1.283 1.283 1.256 1.265 666,798 +0.00(+0.25%)
Oct 28, 2004 1.307 1.322 1.257 1.261 642,321 -0.02(-1.30%)
Oct 27, 2004 1.283 1.287 1.258 1.278 821,259 +0.01(+1.13%)
Oct 26, 2004 1.273 1.362 1.247 1.264 3,836,203 -0.12(-8.47%)
Oct 25, 2004 1.343 1.381 1.343 1.381 182,314 +0.03(+1.98%)
Oct 22, 2004 1.351 1.386 1.347 1.354 1,053,373 +0.01(+0.53%)
Oct 21, 2004 1.358 1.358 1.340 1.347 721,662 -0.01(-0.47%)
Oct 20, 2004 1.339 1.353 1.339 1.353 1,458,516 +0.01(+0.94%)
Oct 19, 2004 1.347 1.351 1.337 1.340 289,508 -0.00(-0.35%)
Oct 18, 2004 1.332 1.348 1.332 1.345 541,879 -0.00(-0.12%)
Oct 15, 2004 1.343 1.354 1.339 1.347 276,848 +0.02(+1.31%)
Oct 14, 2004 1.307 1.355 1.307 1.329 838,140 +0.01(+0.96%)
Oct 13, 2004 1.343 1.343 1.311 1.317 172,186 -0.02(-1.48%)
Oct 12, 2004 1.338 1.344 1.333 1.336 169,653 +0.01(+0.53%)
Oct 11, 2004 1.369 1.370 1.328 1.329 382,354 +0.00(+0.06%)
Oct 08, 2004 1.374 1.375 1.329 1.329 307,233 -0.04(-2.78%)
Oct 07, 2004 1.389 1.389 1.359 1.366 1,085,447 -0.02(-1.42%)
Oct 06, 2004 1.367 1.392 1.366 1.386 308,921 +0.02(+1.68%)
Oct 05, 2004 1.390 1.411 1.355 1.363 595,054 -0.04(-2.92%)
Oct 04, 2004 1.413 1.422 1.397 1.404 384,886 +0.00(+0.17%)
Oct 01, 2004 1.417 1.417 1.388 1.402 219,452 +0.01(+0.57%)
Sep 30, 2004 1.402 1.425 1.381 1.394 227,893 -0.01(-0.79%)
Sep 29, 2004 1.404 1.418 1.397 1.405 153,616 -0.01(-0.39%)
Sep 28, 2004 1.420 1.426 1.410 1.411 390,794 -0.00(-0.22%)
Sep 27, 2004 1.430 1.435 1.414 1.414 133,359 -0.02(-1.16%)
Sep 24, 2004 1.443 1.449 1.430 1.430 635,569 -0.00(-0.22%)
Sep 23, 2004 1.471 1.471 1.424 1.434 143,488 -0.03(-1.94%)
Sep 22, 2004 1.454 1.471 1.453 1.462 115,634 +0.00(+0.33%)
Sep 21, 2004 1.434 1.463 1.433 1.457 88,625 +0.03(+2.27%)
Sep 20, 2004 1.433 1.440 1.425 1.425 238,021 -0.01(-0.77%)
Sep 17, 2004 1.447 1.460 1.425 1.436 570,577 -0.03(-1.73%)
Sep 16, 2004 1.468 1.468 1.438 1.461 192,443 -0.01(-0.54%)
Sep 15, 2004 1.482 1.493 1.445 1.469 307,233 -0.02(-1.06%)
Sep 14, 2004 1.466 1.493 1.461 1.485 110,570 +0.00(+0.21%)
Sep 13, 2004 1.487 1.487 1.478 1.482 140,956 +0.00(+0.00%)
Sep 10, 2004 1.472 1.489 1.442 1.482 61,328 +0.02(+1.52%)
Sep 09, 2004 1.444 1.501 1.434 1.460 241,398 +0.04(+2.55%)
Sep 08, 2004 1.445 1.449 1.423 1.423 118,166 -0.02(-1.48%)
Sep 07, 2004 1.426 1.450 1.425 1.445 136,069 +0.01(+0.88%)
Sep 03, 2004 1.452 1.457 1.432 1.432 156,149 -0.01(-0.66%)
Sep 02, 2004 1.419 1.445 1.419 1.441 124,919 +0.02(+1.45%)
Sep 01, 2004 1.435 1.484 1.421 1.421 308,921 -0.02(-1.43%)
Aug 31, 2004 1.441 1.444 1.422 1.441 191,599 +0.01(+0.50%)
Aug 30, 2004 1.441 1.445 1.434 1.434 102,973 -0.01(-0.55%)
Aug 27, 2004 1.418 1.457 1.418 1.442 126,607 +0.02(+1.22%)
Aug 26, 2004 1.445 1.468 1.422 1.425 137,580 -0.03(-2.22%)
Aug 25, 2004 1.441 1.464 1.415 1.457 201,727 +0.03(+2.39%)
Aug 24, 2004 1.449 1.456 1.422 1.423 204,259 +0.00(+0.05%)
Aug 23, 2004 1.450 1.453 1.423 1.423 166,497 -0.02(-1.32%)
Aug 20, 2004 1.455 1.457 1.440 1.441 146,088 -0.01(-0.38%)
Aug 19, 2004 1.427 1.469 1.427 1.447 99,597 +0.01(+0.55%)
Aug 18, 2004 1.442 1.469 1.427 1.439 422,868 -0.00(-0.22%)
Aug 17, 2004 1.453 1.487 1.442 1.442 435,529 -0.02(-1.46%)
Aug 16, 2004 1.459 1.487 1.456 1.464 364,629 +0.01(+0.49%)
Aug 13, 2004 1.465 1.477 1.450 1.456 213,544 +0.01(+0.38%)
Aug 12, 2004 1.465 1.488 1.430 1.451 960,527 -0.02(-1.66%)
Aug 11, 2004 1.477 1.483 1.460 1.475 184,002 -0.02(-1.37%)
Aug 10, 2004 1.442 1.507 1.442 1.496 212,700 +0.04(+2.43%)
Aug 09, 2004 1.455 1.468 1.445 1.460 388,262 +0.01(+0.60%)
Aug 06, 2004 1.463 1.516 1.452 1.452 446,501 -0.03(-1.97%)
Aug 05, 2004 1.505 1.505 1.474 1.481 304,701 -0.01(-0.58%)
Aug 04, 2004 1.482 1.509 1.481 1.490 328,335 -0.00(-0.21%)
Aug 03, 2004 1.494 1.514 1.481 1.493 238,021 -0.01(-0.68%)
Aug 02, 2004 1.462 1.508 1.435 1.503 548,631 +0.02(+1.22%)
Jul 30, 2004 1.400 1.508 1.400 1.485 1,120,897 +0.09(+6.58%)
Jul 29, 2004 1.420 1.443 1.392 1.393 880,343 -0.01(-0.51%)
Jul 28, 2004 1.388 1.411 1.355 1.400 581,549 +0.02(+1.37%)
Jul 27, 2004 1.366 1.388 1.356 1.381 357,876 +0.03(+2.04%)
Jul 26, 2004 1.340 1.361 1.321 1.354 302,169 +0.01(+0.94%)
Jul 23, 2004 1.350 1.358 1.324 1.341 227,893 -0.01(-0.59%)
Jul 22, 2004 1.262 1.353 1.231 1.349 2,419,044 -0.13(-8.56%)
Jul 21, 2004 1.497 1.497 1.456 1.475 177,250 -0.03(-1.69%)
Jul 20, 2004 1.476 1.501 1.459 1.501 342,683 +0.03(+2.32%)
Jul 19, 2004 1.490 1.502 1.402 1.467 1,673,749 -0.02(-1.64%)
Jul 16, 2004 1.550 1.559 1.487 1.491 1,839,183 -0.06(-3.87%)
Jul 15, 2004 1.557 1.558 1.550 1.551 2,461,247 -0.01(-0.41%)
Jul 14, 2004 1.570 1.599 1.556 1.558 530,062 -0.02(-1.15%)
Jul 13, 2004 1.548 1.591 1.546 1.576 354,500 +0.02(+1.27%)
Jul 12, 2004 1.540 1.576 1.532 1.556 96,221 +0.02(+1.03%)
Jul 09, 2004 1.538 1.542 1.534 1.540 54,863 +0.02(+1.30%)
Jul 08, 2004 1.537 1.549 1.520 1.520 232,113 -0.02(-1.33%)
Jul 07, 2004 1.558 1.558 1.540 1.541 108,882 -0.01(-0.36%)
Jul 06, 2004 1.554 1.562 1.545 1.547 243,086 -0.01(-0.91%)
Jul 02, 2004 1.547 1.569 1.545 1.561 156,149 +0.02(+1.13%)
Jul 01, 2004 1.579 1.579 1.540 1.543 584,082 -0.03(-2.15%)
Jun 30, 2004 1.567 1.577 1.540 1.577 221,140 +0.01(+0.65%)
Jun 29, 2004 1.557 1.567 1.555 1.567 114,790 +0.02(+1.53%)
Jun 28, 2004 1.548 1.560 1.539 1.543 168,809 +0.00(+0.21%)
Jun 25, 2004 1.532 1.555 1.524 1.540 767,240 +0.00(+0.00%)
Jun 24, 2004 1.562 1.562 1.534 1.540 103,818 +0.00(+0.21%)
Jun 23, 2004 1.548 1.567 1.537 1.537 179,782 -0.02(-0.97%)
Jun 22, 2004 1.541 1.563 1.536 1.552 189,911 +0.02(+0.98%)
Jun 21, 2004 1.530 1.558 1.529 1.537 206,792 +0.00(+0.31%)
Jun 18, 2004 1.536 1.565 1.501 1.532 339,307 -0.02(-1.27%)
Jun 17, 2004 1.548 1.560 1.531 1.552 1,810,485 +0.01(+0.36%)
Jun 16, 2004 1.508 1.561 1.508 1.547 232,957 +0.03(+2.19%)
Jun 15, 2004 1.537 1.549 1.513 1.513 127,451 -0.01(-0.52%)
Jun 14, 2004 1.562 1.562 1.521 1.521 184,002 -0.03(-1.89%)
Jun 10, 2004 1.547 1.563 1.540 1.550 239,709 +0.01(+0.72%)
Jun 09, 2004 1.562 1.565 1.531 1.539 330,867 +0.00(+0.10%)
Jun 08, 2004 1.509 1.567 1.509 1.538 534,283 +0.02(+1.41%)
Jun 07, 2004 1.505 1.523 1.501 1.516 110,570 +0.02(+1.43%)
Jun 04, 2004 1.513 1.513 1.487 1.495 113,102 +0.00(+0.16%)
Jun 03, 2004 1.523 1.523 1.493 1.493 200,039 -0.02(-1.51%)
Jun 02, 2004 1.509 1.524 1.509 1.516 330,867 -0.00(-0.16%)
Jun 01, 2004 1.516 1.532 1.513 1.518 247,306 -0.01(-0.93%)
May 28, 2004 1.509 1.532 1.509 1.532 228,737 +0.02(+1.36%)
May 27, 2004 1.507 1.532 1.501 1.512 830,544 -0.01(-0.52%)
May 26, 2004 1.510 1.520 1.501 1.520 338,463 +0.01(+0.84%)
May 25, 2004 1.513 1.519 1.501 1.507 717,441 -0.00(-0.21%)
May 24, 2004 1.498 1.515 1.498 1.510 309,766 +0.00(+0.31%)
May 21, 2004 1.493 1.514 1.493 1.505 195,819 +0.00(+0.32%)
May 20, 2004 1.494 1.513 1.494 1.501 353,656 -0.00(-0.05%)
May 19, 2004 1.484 1.506 1.477 1.501 457,474 +0.04(+2.42%)
May 18, 2004 1.475 1.484 1.460 1.466 332,555 +0.00(+0.32%)
May 17, 2004 1.463 1.506 1.458 1.461 192,443 -0.00(-0.16%)
May 14, 2004 1.438 1.483 1.430 1.464 330,023 +0.02(+1.70%)
May 13, 2004 1.505 1.505 1.439 1.439 205,947 -0.05(-3.50%)
May 12, 2004 1.445 1.509 1.435 1.491 432,153 +0.02(+1.45%)
May 11, 2004 1.471 1.479 1.395 1.470 539,347 -0.02(-1.27%)
May 10, 2004 1.479 1.497 1.397 1.489 1,402,809 +0.01(+0.75%)
May 07, 2004 1.521 1.550 1.461 1.478 389,106 -0.05(-3.26%)
May 06, 2004 1.508 1.543 1.501 1.528 262,499 -0.00(-0.31%)
May 05, 2004 1.509 1.532 1.509 1.532 405,987 +0.01(+0.94%)
May 04, 2004 1.505 1.542 1.483 1.518 1,169,008 -0.01(-0.36%)
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.