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 (%)
Aug 31, 2010 9.066 9.239 8.930 9.169 1,073,840 +0.09(+1.01%)
Aug 30, 2010 9.498 9.597 9.063 9.077 1,343,339 -0.49(-5.13%)
Aug 27, 2010 9.431 9.589 9.287 9.567 925,186 +0.22(+2.40%)
Aug 26, 2010 9.471 9.538 9.330 9.343 1,165,440 -0.12(-1.27%)
Aug 25, 2010 9.186 9.479 9.143 9.463 1,366,189 +0.19(+2.01%)
Aug 24, 2010 9.365 9.439 9.178 9.277 1,892,988 -0.25(-2.60%)
Aug 23, 2010 9.751 9.871 9.519 9.525 992,312 -0.16(-1.65%)
Aug 20, 2010 9.533 9.698 9.392 9.685 630,542 +0.10(+1.09%)
Aug 19, 2010 9.775 9.839 9.551 9.581 895,731 -0.25(-2.52%)
Aug 18, 2010 9.469 9.948 9.354 9.829 1,700,121 +0.31(+3.28%)
Aug 17, 2010 9.431 9.714 9.314 9.517 1,086,358 +0.17(+1.85%)
Aug 16, 2010 9.250 9.458 9.133 9.343 1,026,007 +0.01(+0.11%)
Aug 13, 2010 9.503 9.538 9.250 9.333 1,190,304 -0.23(-2.42%)
Aug 12, 2010 9.514 9.610 9.290 9.565 1,268,365 -0.03(-0.33%)
Aug 11, 2010 10.01 10.03 9.535 9.597 2,499,615 -0.63(-6.13%)
Aug 10, 2010 10.45 10.51 10.06 10.22 3,442,846 -0.29(-2.79%)
Aug 09, 2010 10.63 10.64 10.46 10.52 1,798,248 -0.03(-0.30%)
Aug 06, 2010 10.48 10.66 10.38 10.55 2,488,309 -0.01(-0.10%)
Aug 05, 2010 10.53 10.62 10.40 10.56 10,002,390 +0.01(+0.13%)
Aug 04, 2010 10.22 10.57 10.16 10.55 1,603,408 +0.33(+3.21%)
Aug 03, 2010 10.27 10.40 10.08 10.22 1,669,491 -0.18(-1.77%)
Aug 02, 2010 10.53 10.60 10.29 10.40 1,906,710 +0.10(+1.01%)
Jul 30, 2010 10.53 10.71 10.18 10.30 6,127,871 +0.04(+0.39%)
Jul 29, 2010 9.943 10.36 9.932 10.26 4,002,574 +0.60(+6.24%)
Jul 28, 2010 9.826 9.903 9.501 9.655 2,420,241 -0.18(-1.82%)
Jul 27, 2010 10.03 10.06 9.727 9.834 852,234 -0.19(-1.94%)
Jul 26, 2010 9.685 10.03 9.615 10.03 1,017,454 +0.41(+4.21%)
Jul 23, 2010 9.341 9.719 9.290 9.623 1,358,506 +0.23(+2.44%)
Jul 22, 2010 9.338 9.602 9.205 9.394 2,611,394 +0.15(+1.64%)
Jul 21, 2010 9.021 9.351 8.864 9.242 1,277,301 +0.27(+3.06%)
Jul 20, 2010 8.581 9.021 8.485 8.967 810,999 +0.27(+3.06%)
Jul 19, 2010 8.680 8.794 8.541 8.701 672,594 +0.07(+0.87%)
Jul 16, 2010 8.861 9.018 8.589 8.626 1,391,825 -0.32(-3.60%)
Jul 15, 2010 8.941 8.967 8.773 8.949 1,100,497 -0.01(-0.12%)
Jul 14, 2010 8.834 9.039 8.770 8.959 674,552 +0.11(+1.30%)
Jul 13, 2010 8.720 8.901 8.584 8.845 1,076,537 +0.22(+2.50%)
Jul 12, 2010 8.794 8.861 8.517 8.629 610,341 -0.17(-1.91%)
Jul 09, 2010 8.768 8.850 8.637 8.797 438,702 +0.04(+0.43%)
Jul 08, 2010 8.677 8.850 8.530 8.760 918,490 +0.23(+2.69%)
Jul 07, 2010 8.146 8.538 8.077 8.530 768,065 +0.39(+4.85%)
Jul 06, 2010 8.592 8.722 8.088 8.136 1,350,658 -0.29(-3.45%)
Jul 02, 2010 8.541 8.541 8.250 8.426 725,537 -0.11(-1.28%)
Jul 01, 2010 8.394 8.600 8.098 8.536 1,104,215 +0.13(+1.59%)
Jun 30, 2010 8.418 8.621 8.264 8.402 733,474 -0.04(-0.47%)
Jun 29, 2010 8.626 8.648 8.370 8.442 1,402,850 -0.26(-2.94%)
Jun 25, 2010 8.578 8.813 8.552 8.698 992,320 +0.13(+1.52%)
Jun 24, 2010 8.685 8.797 8.509 8.568 751,304 -0.17(-1.92%)
Jun 23, 2010 8.664 8.802 8.402 8.736 810,981 +0.05(+0.63%)
Jun 22, 2010 9.098 9.209 8.640 8.681 938,732 -0.35(-3.91%)
Jun 21, 2010 9.559 9.594 8.949 9.034 1,775,297 -0.38(-4.02%)
Jun 18, 2010 9.490 9.589 9.354 9.413 1,384,334 -0.05(-0.48%)
Jun 17, 2010 9.402 9.541 9.207 9.458 1,361,800 +0.09(+0.97%)
Jun 16, 2010 9.261 9.423 9.042 9.367 1,102,024 +0.03(+0.34%)
Jun 15, 2010 9.287 9.370 9.079 9.335 864,760 +0.07(+0.81%)
Jun 14, 2010 9.050 9.378 9.013 9.261 1,828,577 +0.31(+3.49%)
Jun 11, 2010 8.762 9.010 8.749 8.949 937,258 +0.10(+1.14%)
Jun 10, 2010 8.570 8.850 8.538 8.848 1,212,144 +0.39(+4.57%)
Jun 09, 2010 8.354 8.768 8.256 8.461 1,764,869 +0.17(+2.09%)
Jun 08, 2010 8.405 8.512 8.008 8.288 1,699,104 -0.12(-1.40%)
Jun 07, 2010 8.690 8.773 8.389 8.405 1,259,617 -0.28(-3.19%)
Jun 04, 2010 8.951 8.975 8.624 8.682 1,112,115 -0.45(-4.96%)
Jun 03, 2010 8.917 9.149 8.837 9.135 790,607 +0.28(+3.19%)
Jun 02, 2010 8.792 8.853 8.594 8.853 882,740 +0.16(+1.81%)
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.