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 -0.57 (-1.31%)
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 (%)
Oct 31, 2005 1.949 2.016 1.938 2.015 1,493,428 +0.08(+3.89%)
Oct 28, 2005 1.948 2.004 1.927 1.940 1,114,522 +0.00(+0.08%)
Oct 27, 2005 2.018 2.026 1.926 1.938 959,618 -0.08(-4.20%)
Oct 26, 2005 2.037 2.074 2.012 2.023 1,667,279 -0.02(-0.81%)
Oct 25, 2005 1.964 2.145 1.964 2.040 2,151,465 +0.07(+3.47%)
Oct 24, 2005 1.971 1.993 1.947 1.971 729,382 +0.01(+0.36%)
Oct 21, 2005 1.957 2.022 1.956 1.964 1,210,624 -0.00(-0.12%)
Oct 20, 2005 2.001 2.001 1.929 1.967 1,052,625 -0.03(-1.38%)
Oct 19, 2005 1.917 2.005 1.917 1.994 2,011,369 +0.07(+3.55%)
Oct 18, 2005 1.975 1.975 1.922 1.926 491,767 -0.04(-2.27%)
Oct 17, 2005 1.972 1.972 1.928 1.971 526,414 +0.01(+0.32%)
Oct 14, 2005 1.956 1.992 1.938 1.964 900,121 +0.01(+0.48%)
Oct 13, 2005 1.919 1.982 1.919 1.955 1,308,610 +0.03(+1.59%)
Oct 12, 2005 1.966 1.975 1.914 1.924 1,085,490 -0.06(-2.97%)
Oct 11, 2005 1.981 2.028 1.972 1.983 2,076,786 +0.00(+0.12%)
Oct 10, 2005 2.026 2.048 1.974 1.981 1,337,192 -0.03(-1.25%)
Oct 07, 2005 2.011 2.063 1.943 2.006 6,046,644 +0.21(+11.93%)
Oct 06, 2005 1.807 1.838 1.784 1.792 1,089,858 -0.01(-0.78%)
Oct 05, 2005 1.896 1.903 1.800 1.806 596,317 -0.09(-4.92%)
Oct 04, 2005 1.869 1.919 1.869 1.900 1,154,978 +0.03(+1.73%)
Oct 03, 2005 1.802 1.872 1.795 1.868 1,711,332 +0.07(+3.67%)
Sep 30, 2005 1.741 1.807 1.737 1.802 802,924 +0.05(+3.10%)
Sep 29, 2005 1.749 1.754 1.661 1.747 667,900 -0.00(-0.09%)
Sep 28, 2005 1.787 1.795 1.743 1.749 563,367 -0.03(-1.77%)
Sep 27, 2005 1.807 1.807 1.733 1.780 830,667 -0.03(-1.48%)
Sep 26, 2005 1.823 1.831 1.770 1.807 1,709,864 -0.00(-0.22%)
Sep 23, 2005 1.811 1.812 1.764 1.811 1,390,879 +0.02(+1.23%)
Sep 22, 2005 1.789 1.802 1.725 1.789 848,037 +0.04(+2.25%)
Sep 21, 2005 1.815 1.822 1.711 1.750 1,501,341 -0.06(-3.26%)
Sep 20, 2005 1.869 1.869 1.798 1.809 436,045 -0.05(-2.58%)
Sep 19, 2005 1.857 1.866 1.824 1.857 433,449 -0.01(-0.29%)
Sep 16, 2005 1.857 1.864 1.841 1.862 904,752 +0.02(+0.85%)
Sep 15, 2005 1.838 1.880 1.830 1.846 660,818 +0.01(+0.56%)
Sep 14, 2005 1.824 1.850 1.797 1.836 1,012,677 +0.01(+0.82%)
Sep 13, 2005 1.868 1.868 1.795 1.821 1,023,389 -0.04(-2.11%)
Sep 12, 2005 1.851 1.894 1.851 1.861 1,185,910 -0.01(-0.34%)
Sep 09, 2005 1.852 1.868 1.791 1.867 2,239,078 +0.01(+0.81%)
Sep 08, 2005 1.862 1.874 1.809 1.852 821,710 -0.02(-1.01%)
Sep 07, 2005 1.861 1.879 1.860 1.871 465,288 +0.01(+0.34%)
Sep 06, 2005 1.825 1.869 1.825 1.864 1,436,586 +0.05(+2.68%)
Sep 02, 2005 1.824 1.842 1.798 1.816 309,918 -0.02(-0.94%)
Sep 01, 2005 1.830 1.847 1.807 1.833 432,864 -0.01(-0.55%)
Aug 31, 2005 1.809 1.843 1.790 1.843 422,576 +0.03(+1.52%)
Aug 30, 2005 1.843 1.853 1.809 1.816 530,536 -0.03(-1.70%)
Aug 29, 2005 1.839 1.861 1.820 1.847 527,135 -0.00(-0.21%)
Aug 26, 2005 1.858 1.858 1.822 1.851 467,561 +0.01(+0.34%)
Aug 25, 2005 1.861 1.888 1.842 1.845 665,890 -0.01(-0.72%)
Aug 24, 2005 1.879 1.908 1.838 1.858 979,244 -0.04(-2.03%)
Aug 23, 2005 1.806 1.897 1.794 1.897 1,076,805 +0.09(+4.91%)
Aug 22, 2005 1.782 1.844 1.782 1.808 773,036 +0.02(+0.97%)
Aug 19, 2005 1.761 1.873 1.761 1.791 728,831 +0.03(+1.52%)
Aug 18, 2005 1.800 1.800 1.761 1.764 308,289 -0.04(-2.05%)
Aug 17, 2005 1.780 1.812 1.769 1.801 921,613 +0.01(+0.70%)
Aug 16, 2005 1.865 1.875 1.788 1.788 1,706,718 -0.08(-4.45%)
Aug 15, 2005 1.828 1.878 1.828 1.872 920,035 +0.04(+2.28%)
Aug 12, 2005 1.835 1.837 1.769 1.830 975,122 -0.01(-0.72%)
Aug 11, 2005 1.844 1.865 1.835 1.843 1,111,375 -0.00(-0.21%)
Aug 10, 2005 1.807 1.938 1.807 1.847 3,250,322 +0.06(+3.21%)
Aug 09, 2005 1.697 1.843 1.697 1.790 2,636,142 +0.08(+4.69%)
Aug 08, 2005 1.710 1.751 1.702 1.710 1,178,777 +0.02(+1.16%)
Aug 05, 2005 1.732 1.758 1.673 1.690 1,702,791 -0.05(-2.67%)
Aug 04, 2005 1.769 1.781 1.730 1.736 733,487 -0.05(-2.60%)
Aug 03, 2005 1.735 1.840 1.722 1.783 1,467,475 +0.05(+2.63%)
Aug 02, 2005 1.764 1.798 1.631 1.737 1,377,080 -0.03(-1.65%)
Aug 01, 2005 1.762 1.774 1.694 1.766 784,893 +0.01(+0.54%)
Jul 29, 2005 1.721 1.769 1.714 1.757 1,166,742 +0.03(+1.82%)
Jul 28, 2005 1.721 1.754 1.702 1.725 1,527,328 -0.00(-0.27%)
Jul 27, 2005 1.752 1.757 1.703 1.730 1,433,320 -0.02(-1.26%)
Jul 26, 2005 1.772 1.796 1.739 1.752 1,377,614 -0.02(-1.02%)
Jul 25, 2005 1.781 1.795 1.735 1.770 1,266,856 -0.01(-0.62%)
Jul 22, 2005 1.728 1.781 1.725 1.781 1,707,023 +0.06(+3.33%)
Jul 21, 2005 1.745 1.772 1.720 1.724 3,035,404 -0.02(-0.90%)
Jul 20, 2005 1.717 1.741 1.676 1.739 3,878,581 +0.02(+0.91%)
Jul 19, 2005 1.822 1.834 1.651 1.724 8,673,916 +0.21(+14.22%)
Jul 18, 2005 1.542 1.545 1.479 1.509 1,713,842 -0.03(-2.24%)
Jul 15, 2005 1.516 1.552 1.516 1.544 611,499 +0.01(+0.77%)
Jul 14, 2005 1.552 1.552 1.498 1.532 777,302 -0.01(-0.81%)
Jul 13, 2005 1.484 1.546 1.482 1.545 792,645 +0.07(+4.41%)
Jul 12, 2005 1.501 1.501 1.467 1.479 782,340 -0.03(-1.67%)
Jul 11, 2005 1.494 1.509 1.493 1.504 543,911 +0.01(+0.74%)
Jul 08, 2005 1.480 1.501 1.476 1.493 353,572 +0.02(+1.12%)
Jul 07, 2005 1.441 1.515 1.434 1.477 468,579 +0.03(+1.73%)
Jul 06, 2005 1.502 1.502 1.445 1.452 333,598 -0.05(-3.25%)
Jul 05, 2005 1.468 1.501 1.454 1.501 625,926 +0.03(+1.81%)
Jul 01, 2005 1.399 1.479 1.397 1.474 761,628 +0.08(+5.57%)
Jun 30, 2005 1.421 1.421 1.373 1.396 265,679 -0.02(-1.50%)
Jun 29, 2005 1.371 1.426 1.368 1.417 320,545 +0.03(+2.50%)
Jun 28, 2005 1.414 1.427 1.372 1.383 484,083 -0.03(-1.95%)
Jun 27, 2005 1.398 1.421 1.390 1.410 271,523 +0.01(+0.84%)
Jun 24, 2005 1.419 1.434 1.398 1.398 768,515 -0.03(-1.98%)
Jun 23, 2005 1.468 1.479 1.423 1.427 353,572 -0.04(-2.79%)
Jun 22, 2005 1.469 1.482 1.468 1.468 1,078,154 +0.00(+0.32%)
Jun 21, 2005 1.423 1.470 1.407 1.463 759,550 +0.03(+1.86%)
Jun 20, 2005 1.423 1.442 1.387 1.436 714,073 +0.01(+0.61%)
Jun 17, 2005 1.227 1.470 1.227 1.427 1,151,653 -0.04(-2.89%)
Jun 16, 2005 1.453 1.470 1.427 1.470 625,052 +0.02(+1.08%)
Jun 15, 2005 1.446 1.457 1.444 1.454 570,873 +0.00(+0.22%)
Jun 14, 2005 1.421 1.451 1.421 1.451 551,273 +0.02(+1.21%)
Jun 13, 2005 1.418 1.435 1.407 1.434 675,279 +0.02(+1.62%)
Jun 10, 2005 1.406 1.414 1.404 1.411 49,175 -0.00(-0.17%)
Jun 09, 2005 1.412 1.416 1.398 1.413 118,094 -0.01(-0.44%)
Jun 08, 2005 1.411 1.420 1.405 1.420 763,384 +0.01(+0.50%)
Jun 07, 2005 1.409 1.419 1.408 1.413 588,973 -0.00(-0.28%)
Jun 06, 2005 1.399 1.416 1.399 1.416 620,218 +0.00(+0.28%)
Jun 03, 2005 1.396 1.413 1.396 1.413 134,616 +0.00(+0.28%)
Jun 02, 2005 1.408 1.415 1.386 1.409 749,542 -0.02(-1.10%)
Jun 01, 2005 1.383 1.426 1.383 1.424 300,902 +0.03(+2.03%)
May 31, 2005 1.376 1.405 1.365 1.396 446,366 +0.03(+1.95%)
May 27, 2005 1.360 1.372 1.360 1.369 278,732 +0.01(+0.81%)
May 26, 2005 1.317 1.361 1.317 1.358 216,928 +0.04(+2.74%)
May 25, 2005 1.335 1.346 1.317 1.322 345,234 -0.03(-2.38%)
May 24, 2005 1.345 1.358 1.333 1.354 189,134 -0.00(-0.06%)
May 23, 2005 1.370 1.373 1.352 1.355 303,141 -0.01(-0.92%)
May 20, 2005 1.360 1.376 1.358 1.368 310,011 +0.01(+0.93%)
May 19, 2005 1.340 1.368 1.340 1.355 324,014 +0.02(+1.41%)
May 18, 2005 1.320 1.346 1.306 1.336 365,547 +0.03(+2.53%)
May 17, 2005 1.275 1.313 1.275 1.303 169,347 +0.01(+1.10%)
May 16, 2005 1.247 1.293 1.247 1.289 209,159 +0.05(+3.86%)
May 13, 2005 1.306 1.306 1.233 1.241 292,684 -0.05(-3.95%)
May 12, 2005 1.309 1.319 1.292 1.292 274,839 -0.01(-0.61%)
May 11, 2005 1.323 1.328 1.291 1.300 201,670 -0.01(-0.48%)
May 10, 2005 1.352 1.352 1.304 1.306 309,884 -0.06(-4.43%)
May 09, 2005 1.348 1.379 1.342 1.367 306,729 +0.01(+0.64%)
May 06, 2005 1.348 1.358 1.328 1.358 224,485 +0.02(+1.77%)
May 05, 2005 1.346 1.353 1.327 1.335 122,971 -0.01(-0.99%)
May 04, 2005 1.355 1.355 1.317 1.348 437,775 +0.00(+0.00%)
May 03, 2005 1.297 1.371 1.297 1.348 935,615 +0.08(+6.26%)
May 02, 2005 1.248 1.271 1.248 1.269 271,141 +0.02(+1.64%)
Apr 29, 2005 1.258 1.296 1.234 1.248 571,959 -0.01(-0.50%)
Apr 28, 2005 1.281 1.282 1.255 1.255 427,309 -0.04(-2.92%)
Apr 27, 2005 1.288 1.334 1.284 1.292 210,533 +0.00(+0.24%)
Apr 26, 2005 1.306 1.314 1.288 1.289 399,761 -0.02(-1.74%)
Apr 25, 2005 1.320 1.327 1.301 1.312 261,379 +0.01(+0.54%)
Apr 22, 2005 1.343 1.354 1.305 1.305 452,066 -0.04(-3.21%)
Apr 21, 2005 1.353 1.377 1.338 1.348 520,757 +0.01(+0.41%)
Apr 20, 2005 1.362 1.362 1.327 1.343 761,255 -0.01(-1.04%)
Apr 19, 2005 1.342 1.368 1.342 1.357 909,773 +0.02(+1.53%)
Apr 18, 2005 1.335 1.353 1.316 1.336 782,747 +0.02(+1.37%)
Apr 15, 2005 1.333 1.365 1.313 1.318 604,188 -0.01(-0.42%)
Apr 14, 2005 1.329 1.345 1.324 1.324 470,996 +0.00(+0.06%)
Apr 13, 2005 1.317 1.358 1.317 1.323 469,351 +0.01(+1.08%)
Apr 12, 2005 1.294 1.314 1.291 1.309 389,804 +0.01(+0.42%)
Apr 11, 2005 1.302 1.313 1.302 1.303 362,715 -0.00(-0.18%)
Apr 08, 2005 1.302 1.320 1.302 1.306 332,818 +0.01(+0.91%)
Apr 07, 2005 1.302 1.302 1.288 1.294 357,057 -0.01(-0.48%)
Apr 06, 2005 1.287 1.313 1.285 1.300 406,784 +0.00(+0.30%)
Apr 05, 2005 1.289 1.303 1.283 1.296 689,095 +0.00(+0.00%)
Apr 04, 2005 1.299 1.305 1.283 1.296 586,250 -0.01(-0.72%)
Apr 01, 2005 1.318 1.335 1.291 1.306 390,975 -0.01(-0.48%)
Mar 31, 2005 1.306 1.312 1.293 1.312 895,049 +0.01(+1.15%)
Mar 30, 2005 1.303 1.307 1.292 1.297 1,175,936 +0.01(+0.49%)
Mar 29, 2005 1.294 1.301 1.291 1.291 406,869 -0.00(-0.30%)
Mar 28, 2005 1.309 1.309 1.288 1.295 469,818 +0.00(+0.12%)
Mar 24, 2005 1.310 1.310 1.293 1.293 444,110 +0.00(+0.06%)
Mar 23, 2005 1.284 1.301 1.284 1.292 155,183 -0.00(-0.30%)
Mar 22, 2005 1.309 1.312 1.293 1.296 1,112,715 -0.01(-0.75%)
Mar 21, 2005 1.300 1.315 1.299 1.306 233,831 -0.01(-0.86%)
Mar 18, 2005 1.325 1.325 1.310 1.317 704,956 +0.00(+0.36%)
Mar 17, 2005 1.308 1.332 1.299 1.313 211,848 +0.00(+0.00%)
Mar 16, 2005 1.279 1.338 1.279 1.313 401,398 +0.01(+0.42%)
Mar 15, 2005 1.332 1.341 1.275 1.307 348,525 -0.02(-1.54%)
Mar 14, 2005 1.317 1.330 1.313 1.328 582,824 +0.02(+1.26%)
Mar 11, 2005 1.301 1.312 1.301 1.311 353,767 +0.01(+0.54%)
Mar 10, 2005 1.317 1.317 1.288 1.304 138,628 +0.01(+0.42%)
Mar 09, 2005 1.301 1.317 1.290 1.299 470,097 -0.01(-0.48%)
Mar 08, 2005 1.315 1.324 1.302 1.305 455,611 -0.01(-0.84%)
Mar 07, 2005 1.326 1.332 1.310 1.316 461,429 -0.01(-1.01%)
Mar 04, 2005 1.363 1.370 1.324 1.329 326,228 -0.01(-0.76%)
Mar 03, 2005 1.349 1.361 1.339 1.339 268,927 +0.01(+0.53%)
Mar 02, 2005 1.324 1.344 1.324 1.332 403,824 -0.01(-0.53%)
Mar 01, 2005 1.313 1.407 1.313 1.339 1,385,553 -0.13(-8.78%)
Feb 28, 2005 1.466 1.478 1.458 1.468 714,582 +0.01(+0.38%)
Feb 25, 2005 1.419 1.464 1.419 1.463 55,570 +0.02(+1.64%)
Feb 24, 2005 1.435 1.440 1.415 1.439 142,572 +0.01(+0.49%)
Feb 23, 2005 1.440 1.440 1.419 1.432 246,316 +0.00(+0.33%)
Feb 22, 2005 1.432 1.451 1.413 1.427 243,755 -0.02(-1.25%)
Feb 18, 2005 1.461 1.465 1.445 1.446 159,950 -0.02(-1.13%)
Feb 17, 2005 1.486 1.486 1.462 1.462 155,870 -0.02(-1.35%)
Feb 16, 2005 1.440 1.493 1.440 1.482 356,761 +0.01(+0.99%)
Feb 15, 2005 1.416 1.468 1.412 1.468 622,449 +0.05(+3.66%)
Feb 14, 2005 1.421 1.422 1.405 1.416 62,278 -0.00(-0.28%)
Feb 11, 2005 1.403 1.420 1.403 1.420 211,915 +0.01(+0.56%)
Feb 10, 2005 1.426 1.435 1.408 1.412 426,215 -0.02(-1.70%)
Feb 09, 2005 1.486 1.496 1.407 1.436 1,242,082 -0.05(-3.38%)
Feb 08, 2005 1.501 1.512 1.480 1.486 320,528 -0.02(-1.61%)
Feb 07, 2005 1.497 1.512 1.496 1.511 286,535 +0.02(+1.16%)
Feb 04, 2005 1.448 1.494 1.448 1.493 423,170 +0.01(+0.80%)
Feb 03, 2005 1.463 1.483 1.462 1.482 212,882 +0.02(+1.07%)
Feb 02, 2005 1.456 1.505 1.456 1.466 870,198 +0.00(+0.00%)
Feb 01, 2005 1.496 1.496 1.450 1.466 220,880 -0.04(-2.87%)
Jan 31, 2005 1.491 1.510 1.491 1.509 192,154 +0.04(+2.51%)
Jan 28, 2005 1.512 1.513 1.458 1.472 157,931 -0.03(-2.04%)
Jan 27, 2005 1.493 1.525 1.481 1.503 225,664 +0.00(+0.05%)
Jan 26, 2005 1.502 1.509 1.493 1.502 244,781 -0.00(-0.05%)
Jan 25, 2005 1.493 1.503 1.486 1.503 123,972 +0.03(+1.81%)
Jan 24, 2005 1.469 1.485 1.451 1.476 124,413 +0.02(+1.35%)
Jan 21, 2005 1.461 1.523 1.415 1.457 564,427 +0.02(+1.15%)
Jan 20, 2005 1.413 1.462 1.411 1.440 293,795 +0.00(+0.33%)
Jan 19, 2005 1.442 1.470 1.431 1.435 182,086 +0.01(+0.38%)
Jan 18, 2005 1.454 1.493 1.419 1.430 238,123 -0.04(-2.73%)
Jan 14, 2005 1.458 1.476 1.454 1.470 91,904 +0.02(+1.58%)
Jan 13, 2005 1.442 1.463 1.439 1.447 108,731 +0.01(+0.71%)
Jan 12, 2005 1.430 1.439 1.427 1.437 54,000 -0.01(-1.03%)
Jan 11, 2005 1.458 1.464 1.442 1.452 94,635 -0.03(-2.28%)
Jan 10, 2005 1.457 1.503 1.449 1.486 131,274 +0.03(+2.38%)
Jan 07, 2005 1.521 1.521 1.439 1.451 427,640 -0.05(-3.30%)
Jan 06, 2005 1.444 1.524 1.443 1.501 443,966 +0.05(+3.75%)
Jan 05, 2005 1.460 1.490 1.446 1.446 184,911 -0.04(-2.70%)
Jan 04, 2005 1.493 1.493 1.462 1.486 238,148 +0.01(+0.80%)
Jan 03, 2005 1.470 1.490 1.462 1.475 310,130 -0.01(-0.53%)
Dec 31, 2004 1.486 1.496 1.462 1.482 221,364 -0.00(-0.21%)
Dec 30, 2004 1.494 1.494 1.486 1.486 242,567 +0.01(+0.48%)
Dec 29, 2004 1.458 1.490 1.442 1.479 206,097 -0.00(-0.21%)
Dec 28, 2004 1.457 1.482 1.438 1.482 288,367 +0.03(+2.17%)
Dec 27, 2004 1.470 1.470 1.424 1.450 237,478 -0.00(-0.11%)
Dec 23, 2004 1.474 1.486 1.446 1.452 136,550 -0.03(-2.28%)
Dec 22, 2004 1.468 1.493 1.462 1.486 44,951 +0.02(+1.23%)
Dec 21, 2004 1.478 1.506 1.439 1.468 94,143 +0.00(+0.00%)
Dec 20, 2004 1.486 1.486 1.446 1.468 279,885 -0.01(-0.80%)
Dec 17, 2004 1.468 1.488 1.460 1.479 210,338 +0.01(+0.37%)
Dec 16, 2004 1.517 1.532 1.469 1.474 264,619 -0.05(-3.20%)
Dec 15, 2004 1.524 1.543 1.462 1.523 787,072 -0.01(-0.67%)
Dec 14, 2004 1.516 1.556 1.515 1.533 203,553 +0.01(+0.98%)
Dec 13, 2004 1.497 1.518 1.488 1.518 843,050 +0.03(+2.22%)
Dec 10, 2004 1.486 1.486 1.470 1.485 220,516 +0.01(+0.69%)
Dec 09, 2004 1.470 1.506 1.470 1.475 552,986 -0.01(-0.90%)
Dec 08, 2004 1.444 1.493 1.444 1.488 185,742 +0.03(+2.32%)
Dec 07, 2004 1.446 1.501 1.446 1.454 286,670 +0.01(+0.93%)
Dec 06, 2004 1.435 1.468 1.431 1.441 192,527 +0.01(+0.44%)
Dec 03, 2004 1.486 1.486 1.435 1.435 171,324 -0.06(-3.79%)
Dec 02, 2004 1.500 1.512 1.486 1.491 223,060 -0.01(-0.43%)
Dec 01, 2004 1.481 1.508 1.467 1.497 379,118 +0.01(+1.01%)
Nov 30, 2004 1.478 1.488 1.431 1.482 422,373 -0.00(-0.05%)
Nov 29, 2004 1.457 1.489 1.431 1.483 380,814 +0.04(+2.67%)
Nov 26, 2004 1.415 1.452 1.388 1.445 133,157 +0.05(+3.37%)
Nov 24, 2004 1.366 1.407 1.361 1.398 304,481 +0.03(+1.89%)
Nov 23, 2004 1.409 1.409 1.355 1.372 387,599 -0.02(-1.75%)
Nov 22, 2004 1.356 1.402 1.356 1.396 276,493 +0.03(+2.54%)
Nov 19, 2004 1.368 1.399 1.358 1.361 219,667 -0.02(-1.65%)
Nov 18, 2004 1.357 1.387 1.357 1.384 228,149 +0.01(+0.69%)
Nov 17, 2004 1.379 1.388 1.357 1.375 212,034 +0.01(+0.81%)
Nov 16, 2004 1.364 1.372 1.357 1.364 271,404 -0.03(-1.87%)
Nov 15, 2004 1.387 1.393 1.363 1.390 268,011 +0.00(+0.23%)
Nov 12, 2004 1.356 1.387 1.336 1.387 919,382 +0.04(+3.28%)
Nov 11, 2004 1.332 1.346 1.331 1.343 586,912 +0.02(+1.49%)
Nov 10, 2004 1.282 1.343 1.282 1.323 1,047,451 -0.01(-0.53%)
Nov 09, 2004 1.325 1.331 1.301 1.330 742,121 +0.01(+1.08%)
Nov 08, 2004 1.307 1.325 1.307 1.316 413,043 +0.00(+0.24%)
Nov 05, 2004 1.317 1.325 1.297 1.313 476,654 -0.01(-0.71%)
Nov 04, 2004 1.348 1.348 1.286 1.322 804,883 -0.04(-2.89%)
Nov 03, 2004 1.328 1.368 1.328 1.361 792,161 +0.03(+2.61%)
Nov 02, 2004 1.317 1.344 1.294 1.327 860,860 +0.02(+1.38%)
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.