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 )

41.84 +0.18 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2009 6.503 6.503 6.291 6.341 1,073,377 -0.09(-1.38%)
Nov 27, 2009 6.419 6.522 6.240 6.430 650,452 -0.19(-2.87%)
Nov 25, 2009 6.655 6.671 6.561 6.620 714,324 -0.03(-0.43%)
Nov 24, 2009 6.705 6.771 6.620 6.648 978,421 -0.06(-0.85%)
Nov 23, 2009 6.760 6.993 6.673 6.705 852,945 -0.01(-0.19%)
Nov 20, 2009 6.679 6.744 6.647 6.718 693,515 +0.02(+0.24%)
Nov 19, 2009 7.045 7.048 6.616 6.702 1,391,870 -0.32(-4.58%)
Nov 18, 2009 7.020 7.215 6.940 7.023 1,496,003 -0.02(-0.28%)
Nov 17, 2009 7.238 7.261 7.013 7.043 677,923 -0.15(-2.08%)
Nov 16, 2009 6.892 7.269 6.757 7.192 2,806,086 +0.46(+6.78%)
Nov 13, 2009 6.732 6.807 6.666 6.735 1,056,777 +0.03(+0.50%)
Nov 12, 2009 6.878 7.029 6.664 6.702 1,110,740 -0.19(-2.76%)
Nov 11, 2009 7.096 7.215 6.844 6.892 1,472,319 -0.14(-1.92%)
Nov 10, 2009 6.787 7.197 6.756 7.027 1,974,726 +0.12(+1.80%)
Nov 09, 2009 6.814 6.945 6.748 6.902 1,143,095 +0.19(+2.89%)
Nov 06, 2009 6.858 6.934 6.673 6.709 1,462,956 -0.22(-3.21%)
Nov 05, 2009 6.574 6.934 6.531 6.931 1,829,802 +0.37(+5.66%)
Nov 04, 2009 6.931 6.931 6.450 6.559 2,492,893 -0.36(-5.16%)
Nov 03, 2009 7.327 7.327 6.595 6.917 3,612,845 -0.32(-4.40%)
Nov 02, 2009 7.274 7.354 7.029 7.235 1,712,395 +0.04(+0.52%)
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%)
Oct 01, 2009 6.543 6.543 6.362 6.430 851,566 -0.11(-1.71%)
Sep 30, 2009 6.504 6.588 6.460 6.542 792,095 +0.07(+1.13%)
Sep 29, 2009 6.407 6.554 6.400 6.469 372,315 +0.04(+0.55%)
Sep 28, 2009 6.300 6.478 6.300 6.433 466,404 +0.16(+2.52%)
Sep 25, 2009 6.364 6.391 6.254 6.275 540,123 -0.12(-1.89%)
Sep 24, 2009 6.474 6.536 6.312 6.396 516,546 -0.07(-1.15%)
Sep 23, 2009 6.606 6.659 6.471 6.471 795,741 -0.11(-1.62%)
Sep 22, 2009 6.554 6.647 6.503 6.577 399,398 +0.08(+1.29%)
Sep 21, 2009 6.599 6.599 6.465 6.494 475,070 -0.13(-1.91%)
Sep 18, 2009 6.586 6.726 6.583 6.620 965,986 +0.04(+0.68%)
Sep 17, 2009 6.398 6.623 6.398 6.575 959,531 +0.16(+2.49%)
Sep 16, 2009 6.428 6.431 6.344 6.415 471,519 +0.02(+0.36%)
Sep 15, 2009 6.341 6.410 6.309 6.392 640,638 +0.06(+0.90%)
Sep 14, 2009 6.122 6.339 6.073 6.336 670,073 +0.19(+3.15%)
Sep 11, 2009 6.236 6.332 6.124 6.142 584,025 -0.07(-1.09%)
Sep 10, 2009 5.945 6.227 5.945 6.209 1,595,466 +0.25(+4.14%)
Sep 09, 2009 5.884 5.962 5.792 5.962 601,385 +0.17(+2.95%)
Sep 08, 2009 5.733 5.793 5.673 5.792 605,965 +0.12(+2.03%)
Sep 04, 2009 5.676 5.701 5.614 5.676 600,344 +0.01(+0.09%)
Sep 03, 2009 5.570 5.687 5.570 5.671 625,800 +0.02(+0.38%)
Sep 02, 2009 5.671 5.779 5.632 5.650 616,667 -0.05(-0.84%)
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.