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 )

42.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2007 4.543 4.572 4.321 4.354 1,458,697 -0.17(-3.72%)
Aug 30, 2007 4.448 4.589 4.411 4.522 1,312,263 +0.02(+0.51%)
Aug 29, 2007 4.460 4.535 4.333 4.499 1,289,159 +0.08(+1.84%)
Aug 28, 2007 4.492 4.529 4.407 4.418 1,267,967 -0.12(-2.61%)
Aug 27, 2007 4.643 4.676 4.494 4.536 1,156,493 -0.13(-2.77%)
Aug 24, 2007 4.531 4.689 4.485 4.666 1,787,944 +0.15(+3.21%)
Aug 23, 2007 4.549 4.620 4.510 4.520 1,749,325 +0.01(+0.24%)
Aug 22, 2007 4.552 4.554 4.429 4.510 1,808,882 +0.02(+0.43%)
Aug 21, 2007 4.367 4.563 4.317 4.490 1,664,732 +0.11(+2.50%)
Aug 20, 2007 4.360 4.427 4.276 4.381 1,218,583 +0.06(+1.31%)
Aug 17, 2007 4.400 4.400 4.135 4.324 2,790,563 +0.09(+2.22%)
Aug 16, 2007 4.234 4.299 4.013 4.230 4,197,303 -0.04(-0.83%)
Aug 15, 2007 4.414 4.482 4.255 4.266 2,632,928 -0.16(-3.60%)
Aug 14, 2007 4.517 4.632 4.390 4.425 2,598,997 -0.09(-2.04%)
Aug 13, 2007 4.609 4.736 4.499 4.517 3,973,213 -0.06(-1.24%)
Aug 10, 2007 4.230 4.676 4.184 4.574 4,976,505 +0.26(+6.03%)
Aug 09, 2007 4.432 4.432 4.156 4.314 6,921,044 -0.12(-2.63%)
Aug 08, 2007 4.722 4.722 4.351 4.430 5,501,837 -0.30(-6.32%)
Aug 07, 2007 5.016 5.306 4.526 4.729 9,135,676 -0.07(-1.40%)
Aug 06, 2007 4.554 4.809 4.455 4.796 4,868,102 +0.26(+5.69%)
Aug 03, 2007 4.531 4.872 4.529 4.538 3,332,891 -0.33(-6.86%)
Aug 02, 2007 4.986 4.989 4.812 4.872 1,972,143 -0.10(-2.10%)
Aug 01, 2007 4.973 5.014 4.826 4.977 2,691,523 -0.01(-0.21%)
Jul 31, 2007 5.159 5.223 4.984 4.987 1,741,647 -0.13(-2.52%)
Jul 30, 2007 5.290 5.297 4.987 5.117 2,197,929 -0.19(-3.53%)
Jul 27, 2007 5.330 5.412 5.231 5.304 1,608,568 -0.01(-0.13%)
Jul 26, 2007 5.355 5.401 5.219 5.311 1,018,592 -0.13(-2.41%)
Jul 25, 2007 5.575 5.575 5.348 5.442 1,439,551 -0.15(-2.72%)
Jul 24, 2007 5.621 5.743 5.543 5.594 1,796,080 -0.08(-1.40%)
Jul 23, 2007 5.679 5.713 5.633 5.674 1,036,165 -0.00(-0.03%)
Jul 20, 2007 5.808 5.827 5.663 5.675 1,115,443 -0.15(-2.49%)
Jul 19, 2007 5.764 5.843 5.739 5.820 967,856 +0.08(+1.45%)
Jul 18, 2007 5.704 5.748 5.679 5.737 1,009,358 -0.01(-0.18%)
Jul 17, 2007 5.713 5.810 5.713 5.748 1,468,320 +0.03(+0.59%)
Jul 16, 2007 5.792 5.808 5.705 5.714 1,388,923 -0.11(-1.82%)
Jul 13, 2007 5.725 5.859 5.681 5.820 1,162,232 +0.06(+1.07%)
Jul 12, 2007 5.760 5.820 5.704 5.758 1,025,982 +0.01(+0.22%)
Jul 11, 2007 5.667 5.766 5.644 5.746 1,253,899 +0.07(+1.15%)
Jul 10, 2007 5.736 5.748 5.659 5.681 934,270 -0.07(-1.17%)
Jul 09, 2007 5.797 5.797 5.714 5.748 1,608,014 -0.05(-0.79%)
Jul 06, 2007 5.711 5.840 5.688 5.794 721,975 +0.05(+0.83%)
Jul 05, 2007 5.748 5.776 5.679 5.746 1,050,137 -0.01(-0.12%)
Jul 03, 2007 5.815 5.849 5.721 5.753 664,482 -0.08(-1.30%)
Jul 02, 2007 5.827 5.879 5.806 5.829 1,033,479 +0.04(+0.61%)
Jun 29, 2007 5.934 5.934 5.764 5.794 1,281,645 -0.13(-2.24%)
Jun 28, 2007 5.789 5.988 5.789 5.927 1,731,339 +0.14(+2.35%)
Jun 27, 2007 5.736 5.812 5.668 5.790 1,052,246 +0.01(+0.21%)
Jun 26, 2007 5.698 5.833 5.682 5.778 2,633,397 +0.09(+1.59%)
Jun 25, 2007 5.615 5.820 5.615 5.688 1,361,980 +0.05(+0.81%)
Jun 22, 2007 5.659 5.734 5.580 5.642 3,017,480 -0.04(-0.62%)
Jun 21, 2007 5.713 5.785 5.610 5.677 990,631 -0.05(-0.96%)
Jun 20, 2007 5.760 5.808 5.709 5.732 1,746,600 +0.01(+0.15%)
Jun 19, 2007 5.675 5.757 5.571 5.723 1,573,014 +0.02(+0.28%)
Jun 18, 2007 5.785 5.785 5.679 5.707 1,696,843 -0.08(-1.32%)
Jun 15, 2007 5.826 5.861 5.720 5.783 2,660,328 +0.04(+0.77%)
Jun 14, 2007 5.730 5.774 5.631 5.739 3,152,249 +0.25(+4.64%)
Jun 13, 2007 5.437 5.523 5.415 5.484 1,157,992 +0.05(+0.85%)
Jun 12, 2007 5.465 5.483 5.424 5.438 1,087,879 -0.06(-1.09%)
Jun 11, 2007 5.560 5.592 5.472 5.499 876,562 -0.11(-1.89%)
Jun 08, 2007 5.507 5.656 5.507 5.605 1,161,577 +0.08(+1.41%)
Jun 07, 2007 5.624 5.700 5.476 5.527 1,298,868 -0.13(-2.34%)
Jun 06, 2007 5.751 5.762 5.606 5.659 1,853,613 -0.13(-2.26%)
Jun 05, 2007 5.812 5.845 5.758 5.790 956,564 -0.04(-0.76%)
Jun 04, 2007 5.870 5.872 5.816 5.835 1,397,173 -0.04(-0.60%)
Jun 01, 2007 5.776 5.916 5.776 5.870 1,678,964 +0.11(+1.87%)
May 31, 2007 5.750 5.797 5.720 5.762 782,436 +0.00(+0.03%)
May 30, 2007 5.691 5.771 5.640 5.760 966,923 +0.02(+0.34%)
May 29, 2007 5.773 5.781 5.693 5.741 725,390 -0.03(-0.58%)
May 25, 2007 5.854 5.870 5.686 5.774 1,136,817 -0.08(-1.36%)
May 24, 2007 5.835 5.969 5.789 5.854 2,738,108 +0.00(+0.06%)
May 23, 2007 5.845 5.928 5.820 5.850 1,761,985 +0.04(+0.73%)
May 22, 2007 5.750 5.849 5.716 5.808 1,462,298 +0.04(+0.74%)
May 21, 2007 5.598 5.813 5.559 5.766 1,781,509 +0.16(+2.87%)
May 18, 2007 5.472 5.654 5.463 5.605 1,231,723 +0.13(+2.39%)
May 17, 2007 5.454 5.536 5.403 5.474 1,092,798 -0.01(-0.19%)
May 16, 2007 5.373 5.514 5.348 5.484 878,326 +0.11(+2.01%)
May 15, 2007 5.430 5.474 5.346 5.376 1,372,175 -0.08(-1.39%)
May 14, 2007 5.438 5.460 5.396 5.453 999,390 +0.00(+0.00%)
May 11, 2007 5.445 5.474 5.407 5.453 554,631 +0.03(+0.52%)
May 10, 2007 5.484 5.490 5.401 5.424 1,047,558 -0.10(-1.86%)
May 09, 2007 5.424 5.546 5.403 5.527 593,160 +0.06(+1.10%)
May 08, 2007 5.428 5.481 5.373 5.467 673,303 +0.01(+0.16%)
May 07, 2007 5.435 5.557 5.428 5.458 954,761 -0.07(-1.25%)
May 04, 2007 5.548 5.564 5.507 5.527 1,138,954 -0.02(-0.38%)
May 03, 2007 5.520 5.571 5.470 5.548 1,495,568 +0.01(+0.10%)
May 02, 2007 5.566 5.642 5.445 5.543 2,558,258 -0.03(-0.51%)
May 01, 2007 5.217 5.688 5.109 5.571 3,278,299 +0.31(+5.88%)
Apr 30, 2007 5.456 5.483 5.251 5.262 2,461,344 -0.21(-3.78%)
Apr 27, 2007 5.513 5.537 5.435 5.468 1,837,521 -0.05(-0.90%)
Apr 26, 2007 5.484 5.548 5.431 5.518 1,185,415 +0.01(+0.22%)
Apr 25, 2007 5.506 5.513 5.464 5.506 876,658 +0.02(+0.42%)
Apr 24, 2007 5.509 5.509 5.396 5.483 1,254,516 -0.04(-0.64%)
Apr 23, 2007 5.507 5.529 5.412 5.518 1,013,678 -0.01(-0.19%)
Apr 20, 2007 5.580 5.592 5.495 5.529 1,652,926 +0.01(+0.10%)
Apr 19, 2007 5.477 5.573 5.419 5.523 2,024,886 +0.02(+0.35%)
Apr 18, 2007 5.520 5.543 5.410 5.504 958,498 -0.03(-0.54%)
Apr 17, 2007 5.502 5.541 5.484 5.534 1,376,727 +0.02(+0.38%)
Apr 16, 2007 5.410 5.532 5.403 5.513 877,309 +0.11(+2.03%)
Apr 13, 2007 5.286 5.403 5.281 5.403 1,377,609 +0.11(+2.04%)
Apr 12, 2007 5.217 5.318 5.148 5.295 832,137 +0.08(+1.46%)
Apr 11, 2007 5.269 5.279 5.216 5.219 875,805 -0.03(-0.61%)
Apr 10, 2007 5.251 5.277 5.212 5.251 1,345,866 -0.01(-0.27%)
Apr 09, 2007 5.332 5.336 5.237 5.265 775,809 -0.05(-0.90%)
Apr 05, 2007 5.299 5.329 5.286 5.313 821,292 +0.00(+0.03%)
Apr 04, 2007 5.384 5.384 5.285 5.311 1,003,868 -0.06(-1.15%)
Apr 03, 2007 5.223 5.382 5.223 5.373 3,526,713 +0.16(+3.02%)
Apr 02, 2007 5.154 5.228 5.063 5.216 1,482,688 +0.05(+0.99%)
Mar 30, 2007 5.159 5.185 5.058 5.164 1,264,094 +0.02(+0.38%)
Mar 29, 2007 5.246 5.256 5.044 5.145 1,287,293 -0.07(-1.26%)
Mar 28, 2007 5.189 5.239 5.086 5.210 1,675,317 -0.01(-0.27%)
Mar 27, 2007 5.292 5.295 5.185 5.224 824,221 -0.10(-1.93%)
Mar 26, 2007 5.357 5.378 5.237 5.327 1,599,244 -0.05(-0.86%)
Mar 23, 2007 5.465 5.507 5.357 5.373 1,767,707 -0.11(-2.06%)
Mar 22, 2007 5.385 5.493 5.336 5.486 1,267,566 +0.10(+1.94%)
Mar 21, 2007 5.350 5.422 5.267 5.382 745,694 +0.04(+0.66%)
Mar 20, 2007 5.283 5.350 5.283 5.346 728,472 +0.05(+1.04%)
Mar 19, 2007 5.281 5.334 5.246 5.292 1,070,554 +0.02(+0.34%)
Mar 16, 2007 5.329 5.382 5.244 5.274 2,079,924 -0.04(-0.77%)
Mar 15, 2007 5.189 5.320 5.189 5.315 2,145,141 +0.11(+2.04%)
Mar 14, 2007 5.125 5.246 5.058 5.208 2,198,138 +0.09(+1.73%)
Mar 13, 2007 5.194 5.217 5.088 5.120 1,336,327 -0.07(-1.43%)
Mar 12, 2007 5.208 5.226 5.184 5.194 1,168,774 -0.00(-0.07%)
Mar 09, 2007 5.189 5.216 5.155 5.198 1,498,067 +0.04(+0.79%)
Mar 08, 2007 5.217 5.251 5.056 5.157 1,970,158 -0.05(-0.95%)
Mar 07, 2007 5.251 5.277 5.132 5.207 1,749,031 -0.07(-1.34%)
Mar 06, 2007 5.039 5.315 5.007 5.277 3,548,946 +0.30(+6.12%)
Mar 05, 2007 5.108 5.150 4.941 4.973 2,688,351 -0.11(-2.16%)
Mar 02, 2007 5.032 5.348 5.000 5.083 4,149,632 +0.04(+0.74%)
Mar 01, 2007 4.864 5.292 4.846 5.046 5,244,783 -0.18(-3.48%)
Feb 28, 2007 5.134 5.292 5.063 5.228 3,846,914 +0.12(+2.43%)
Feb 27, 2007 5.009 5.210 4.834 5.104 3,072,207 +0.06(+1.26%)
Feb 26, 2007 5.145 5.204 5.019 5.040 1,567,100 -0.08(-1.59%)
Feb 23, 2007 5.124 5.170 5.053 5.122 835,942 -0.02(-0.38%)
Feb 22, 2007 5.177 5.253 5.111 5.141 1,119,181 -0.03(-0.58%)
Feb 21, 2007 5.219 5.286 5.148 5.171 993,888 -0.06(-1.22%)
Feb 20, 2007 5.208 5.308 5.044 5.235 1,822,791 +0.02(+0.41%)
Feb 16, 2007 5.239 5.242 5.136 5.214 1,214,659 -0.02(-0.47%)
Feb 15, 2007 5.286 5.316 5.207 5.239 1,182,288 -0.02(-0.47%)
Feb 14, 2007 5.339 5.348 5.244 5.263 1,176,979 -0.08(-1.55%)
Feb 13, 2007 5.318 5.389 5.309 5.346 1,218,515 +0.03(+0.57%)
Feb 12, 2007 5.382 5.392 5.189 5.316 2,356,163 -0.08(-1.51%)
Feb 09, 2007 5.525 5.553 5.366 5.398 826,545 -0.14(-2.49%)
Feb 08, 2007 5.483 5.560 5.483 5.536 1,196,899 +0.04(+0.77%)
Feb 07, 2007 5.479 5.562 5.410 5.493 1,747,024 +0.01(+0.16%)
Feb 06, 2007 5.491 5.507 5.419 5.484 2,164,133 -0.00(-0.06%)
Feb 05, 2007 5.536 5.587 5.445 5.488 1,930,923 -0.03(-0.61%)
Feb 02, 2007 5.380 5.532 5.380 5.521 3,207,022 +0.13(+2.33%)
Feb 01, 2007 5.299 5.399 5.246 5.396 2,907,244 +0.14(+2.66%)
Jan 31, 2007 5.256 5.288 5.174 5.256 3,068,939 -0.03(-0.54%)
Jan 30, 2007 5.366 5.373 5.224 5.285 1,899,028 -0.13(-2.32%)
Jan 29, 2007 5.387 5.543 5.364 5.410 2,017,173 -0.06(-1.10%)
Jan 26, 2007 5.399 5.502 5.396 5.470 956,474 +0.07(+1.34%)
Jan 25, 2007 5.555 5.567 5.371 5.398 955,643 -0.17(-3.05%)
Jan 24, 2007 5.375 5.598 5.369 5.567 1,937,149 +0.18(+3.31%)
Jan 23, 2007 5.371 5.447 5.327 5.389 2,774,448 +0.02(+0.40%)
Jan 22, 2007 5.484 5.497 5.353 5.368 1,567,609 -0.10(-1.91%)
Jan 19, 2007 5.601 5.601 5.385 5.472 3,388,631 -0.15(-2.70%)
Jan 18, 2007 5.636 5.697 5.580 5.624 1,562,430 -0.04(-0.66%)
Jan 17, 2007 5.732 5.881 5.640 5.661 3,271,972 -0.08(-1.33%)
Jan 16, 2007 6.063 6.063 5.624 5.737 5,355,985 -0.45(-7.26%)
Jan 12, 2007 6.141 6.220 6.087 6.186 1,402,821 +0.03(+0.49%)
Jan 11, 2007 6.259 6.266 6.102 6.156 2,235,648 -0.11(-1.69%)
Jan 10, 2007 6.209 6.360 6.172 6.263 891,574 +0.02(+0.37%)
Jan 09, 2007 6.201 6.280 6.084 6.240 1,204,097 +0.05(+0.86%)
Jan 08, 2007 6.240 6.264 5.972 6.186 4,302,139 -0.19(-2.99%)
Jan 05, 2007 6.524 6.526 6.317 6.377 1,503,976 -0.17(-2.54%)
Jan 04, 2007 6.312 6.627 6.278 6.544 2,304,432 +0.18(+2.86%)
Jan 03, 2007 6.245 6.637 6.245 6.362 2,612,601 +0.16(+2.51%)
Dec 29, 2006 6.284 6.367 6.192 6.206 932,562 -0.10(-1.52%)
Dec 28, 2006 6.491 6.491 6.261 6.301 1,226,052 -0.20(-3.05%)
Dec 27, 2006 6.301 6.543 6.301 6.500 1,750,451 +0.22(+3.58%)
Dec 26, 2006 6.188 6.332 6.188 6.275 639,655 +0.04(+0.68%)
Dec 22, 2006 6.211 6.271 6.135 6.232 871,225 +0.03(+0.43%)
Dec 21, 2006 6.287 6.356 6.167 6.206 1,396,364 -0.07(-1.10%)
Dec 20, 2006 6.201 6.360 6.084 6.275 2,470,407 +0.06(+1.03%)
Dec 19, 2006 6.312 6.316 6.151 6.211 2,183,748 -0.12(-1.87%)
Dec 18, 2006 6.408 6.524 6.316 6.330 985,859 -0.09(-1.35%)
Dec 15, 2006 6.634 6.712 6.385 6.416 1,669,595 -0.18(-2.79%)
Dec 14, 2006 6.459 6.694 6.450 6.600 971,780 +0.18(+2.75%)
Dec 13, 2006 6.452 6.491 6.390 6.423 1,104,276 +0.03(+0.47%)
Dec 12, 2006 6.408 6.443 6.287 6.393 1,268,934 -0.01(-0.22%)
Dec 11, 2006 6.452 6.457 6.222 6.408 2,356,248 -0.02(-0.30%)
Dec 08, 2006 6.597 6.597 6.011 6.427 11,470,987 -0.54(-7.72%)
Dec 07, 2006 6.968 7.042 6.919 6.965 1,189,729 +0.05(+0.72%)
Dec 06, 2006 6.876 6.965 6.774 6.915 1,421,672 +0.07(+0.96%)
Dec 05, 2006 6.768 6.919 6.660 6.850 1,930,330 +0.10(+1.41%)
Dec 04, 2006 6.468 6.758 6.468 6.754 1,538,077 +0.29(+4.54%)
Dec 01, 2006 6.469 6.602 6.347 6.461 1,338,086 -0.04(-0.65%)
Nov 30, 2006 6.455 6.567 6.363 6.503 1,423,742 +0.06(+0.91%)
Nov 29, 2006 6.332 6.461 6.298 6.445 1,635,398 +0.04(+0.64%)
Nov 28, 2006 6.112 6.408 6.096 6.404 2,838,483 +0.28(+4.50%)
Nov 27, 2006 6.372 6.385 6.118 6.128 2,234,789 -0.27(-4.23%)
Nov 24, 2006 6.372 6.533 6.372 6.399 626,062 -0.04(-0.60%)
Nov 22, 2006 6.462 6.514 6.335 6.438 1,192,726 -0.08(-1.22%)
Nov 21, 2006 6.462 6.602 6.402 6.517 2,646,996 -0.21(-3.15%)
Nov 20, 2006 6.512 6.767 6.475 6.729 1,331,651 +0.15(+2.28%)
Nov 17, 2006 6.666 6.666 6.510 6.579 1,009,211 -0.10(-1.46%)
Nov 16, 2006 6.583 6.717 6.547 6.676 1,328,428 -0.05(-0.81%)
Nov 15, 2006 6.676 6.834 6.676 6.731 1,213,822 +0.01(+0.18%)
Nov 14, 2006 6.607 6.726 6.597 6.719 1,761,867 +0.06(+0.85%)
Nov 13, 2006 6.744 6.779 6.609 6.662 1,289,448 -0.13(-1.88%)
Nov 10, 2006 6.567 6.797 6.563 6.790 1,475,444 +0.18(+2.70%)
Nov 09, 2006 6.897 6.913 6.533 6.611 2,738,035 -0.30(-4.40%)
Nov 08, 2006 6.798 7.027 6.763 6.915 1,984,028 +0.07(+1.09%)
Nov 07, 2006 6.873 6.997 6.749 6.841 2,663,806 -0.01(-0.10%)
Nov 06, 2006 7.221 7.288 6.775 6.848 5,828,477 -0.33(-4.58%)
Nov 03, 2006 7.297 7.396 7.090 7.177 1,352,589 -0.10(-1.43%)
Nov 02, 2006 7.159 7.299 6.561 7.281 3,606,942 +0.03(+0.37%)
Nov 01, 2006 7.481 7.543 7.133 7.255 5,337,643 -0.37(-4.91%)
Oct 31, 2006 7.799 7.807 7.511 7.630 1,911,026 -0.17(-2.22%)
Oct 30, 2006 7.750 7.902 7.693 7.803 1,460,845 +0.11(+1.47%)
Oct 27, 2006 7.773 7.906 7.472 7.690 1,917,647 -0.07(-0.91%)
Oct 26, 2006 7.451 7.794 7.352 7.761 1,918,309 +0.38(+5.15%)
Oct 25, 2006 7.304 7.486 7.256 7.380 1,066,868 +0.08(+1.16%)
Oct 24, 2006 7.345 7.366 7.253 7.295 1,138,038 -0.07(-0.98%)
Oct 23, 2006 7.225 7.409 7.191 7.368 928,689 +0.13(+1.81%)
Oct 20, 2006 7.373 7.373 7.198 7.237 687,665 -0.11(-1.47%)
Oct 19, 2006 7.329 7.428 7.172 7.345 1,379,373 +0.02(+0.22%)
Oct 18, 2006 7.446 7.446 7.253 7.329 1,634,357 -0.16(-2.10%)
Oct 17, 2006 7.470 7.587 7.307 7.486 1,645,451 -0.02(-0.26%)
Oct 16, 2006 7.451 7.543 7.402 7.506 1,156,850 +0.08(+1.10%)
Oct 13, 2006 7.377 7.516 7.304 7.424 1,214,755 +0.06(+0.77%)
Oct 12, 2006 7.126 7.370 6.827 7.368 3,199,931 +0.21(+2.91%)
Oct 11, 2006 7.414 7.414 7.115 7.159 2,276,585 -0.25(-3.41%)
Oct 10, 2006 7.428 7.635 7.357 7.412 1,883,326 +0.02(+0.26%)
Oct 09, 2006 7.621 7.631 7.226 7.393 2,619,154 -0.20(-2.59%)
Oct 06, 2006 7.329 7.615 7.221 7.589 1,408,894 +0.26(+3.60%)
Oct 05, 2006 7.432 7.455 7.218 7.325 1,219,900 -0.07(-0.91%)
Oct 04, 2006 7.165 7.440 7.140 7.393 1,810,929 +0.28(+3.93%)
Oct 03, 2006 7.124 7.150 6.919 7.113 1,917,342 -0.05(-0.76%)
Oct 02, 2006 6.968 7.218 6.958 7.168 1,547,943 +0.23(+3.29%)
Sep 29, 2006 6.989 7.120 6.936 6.940 1,115,342 -0.00(-0.03%)
Sep 28, 2006 7.133 7.196 6.908 6.942 1,378,824 -0.16(-2.19%)
Sep 27, 2006 6.966 7.145 6.866 7.097 1,752,667 +0.17(+2.48%)
Sep 26, 2006 6.821 6.956 6.818 6.926 1,413,553 +0.11(+1.69%)
Sep 25, 2006 6.809 6.951 6.708 6.811 1,606,239 +0.01(+0.10%)
Sep 22, 2006 6.772 6.811 6.668 6.804 1,017,099 -0.02(-0.29%)
Sep 21, 2006 6.986 7.030 6.790 6.823 1,165,908 -0.13(-1.91%)
Sep 20, 2006 6.814 7.004 6.797 6.956 1,193,563 +0.21(+3.15%)
Sep 19, 2006 6.982 7.018 6.696 6.744 1,503,569 -0.16(-2.36%)
Sep 18, 2006 6.896 6.938 6.781 6.906 1,301,514 +0.14(+2.01%)
Sep 15, 2006 6.910 6.915 6.737 6.770 1,081,015 -0.07(-1.03%)
Sep 14, 2006 6.836 6.897 6.685 6.841 1,059,342 +0.03(+0.47%)
Sep 13, 2006 6.807 6.894 6.714 6.809 1,183,786 +0.09(+1.32%)
Sep 12, 2006 6.354 6.728 6.354 6.721 1,106,425 +0.34(+5.26%)
Sep 11, 2006 6.614 6.643 6.305 6.385 2,447,389 -0.23(-3.48%)
Sep 08, 2006 6.588 6.662 6.572 6.614 929,955 +0.07(+1.00%)
Sep 07, 2006 6.809 6.942 6.517 6.549 2,528,584 -0.32(-4.64%)
Sep 06, 2006 6.721 7.055 6.662 6.867 3,369,514 +0.13(+1.89%)
Sep 05, 2006 6.650 6.742 6.588 6.740 1,527,181 +0.23(+3.53%)
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.