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 )

45.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 30, 2009 7.080 7.334 7.027 7.197 1,994,910 +0.10(+1.48%)
Oct 29, 2009 6.931 7.213 6.895 7.093 1,099,520 +0.19(+2.73%)
Oct 28, 2009 7.135 7.180 6.888 6.904 1,411,931 -0.25(-3.43%)
Oct 27, 2009 7.460 7.537 7.018 7.149 2,317,505 -0.31(-4.12%)
Oct 26, 2009 7.670 7.768 7.452 7.457 1,053,581 -0.17(-2.21%)
Oct 23, 2009 7.605 7.656 7.528 7.626 1,375,788 +0.08(+1.01%)
Oct 22, 2009 7.453 7.629 7.306 7.549 1,261,290 +0.12(+1.65%)
Oct 21, 2009 7.588 7.677 7.388 7.427 1,434,714 -0.18(-2.34%)
Oct 20, 2009 7.297 8.082 7.162 7.604 5,247,937 +0.50(+6.98%)
Oct 19, 2009 7.006 7.142 6.808 7.109 769,086 +0.14(+1.96%)
Oct 16, 2009 6.881 7.002 6.808 6.972 1,223,212 +0.08(+1.13%)
Oct 15, 2009 6.846 6.917 6.821 6.894 595,426 +0.05(+0.73%)
Oct 14, 2009 6.917 6.931 6.806 6.844 798,824 -0.02(-0.34%)
Oct 13, 2009 6.806 6.867 6.767 6.867 343,753 +0.07(+1.07%)
Oct 12, 2009 6.808 6.856 6.755 6.794 333,478 +0.07(+1.03%)
Oct 09, 2009 6.705 6.746 6.588 6.725 366,249 +0.01(+0.19%)
Oct 08, 2009 6.654 6.753 6.622 6.712 438,556 +0.12(+1.81%)
Oct 07, 2009 6.734 6.824 6.584 6.593 729,438 -0.14(-2.14%)
Oct 06, 2009 6.584 6.746 6.574 6.737 768,810 +0.21(+3.18%)
Oct 05, 2009 6.414 6.552 6.398 6.529 558,085 +0.16(+2.54%)
Oct 02, 2009 6.396 6.412 6.254 6.368 534,164 -0.06(-0.97%)
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.