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 (%)
Dec 31, 2003 1.641 1.647 1.610 1.611 406,030 -0.05(-3.00%)
Dec 30, 2003 1.640 1.681 1.631 1.661 169,114 +0.01(+0.57%)
Dec 29, 2003 1.664 1.706 1.631 1.651 493,720 -0.03(-1.55%)
Dec 26, 2003 1.657 1.677 1.640 1.677 41,168 +0.03(+1.58%)
Dec 24, 2003 1.654 1.670 1.643 1.651 100,038 -0.03(-1.74%)
Dec 23, 2003 1.670 1.695 1.635 1.681 187,449 +0.02(+1.43%)
Dec 22, 2003 1.700 1.705 1.657 1.657 588,584 -0.04(-2.33%)
Dec 19, 2003 1.647 1.698 1.628 1.696 1,240,673 +0.07(+4.27%)
Dec 18, 2003 1.599 1.656 1.599 1.627 278,608 +0.02(+1.53%)
Dec 17, 2003 1.618 1.636 1.601 1.602 289,244 -0.02(-1.07%)
Dec 16, 2003 1.642 1.650 1.591 1.620 355,103 -0.02(-1.44%)
Dec 15, 2003 1.694 1.734 1.641 1.643 226,355 -0.06(-3.79%)
Dec 12, 2003 1.699 1.726 1.695 1.708 293,599 +0.02(+0.98%)
Dec 11, 2003 1.638 1.704 1.636 1.692 489,600 +0.05(+3.33%)
Dec 10, 2003 1.685 1.685 1.623 1.637 341,834 -0.05(-2.95%)
Dec 09, 2003 1.715 1.720 1.670 1.687 291,979 -0.03(-1.79%)
Dec 08, 2003 1.708 1.719 1.630 1.718 331,839 +0.00(+0.05%)
Dec 05, 2003 1.786 1.783 1.692 1.717 593,936 -0.07(-3.89%)
Dec 04, 2003 1.767 1.786 1.723 1.786 638,177 +0.01(+0.29%)
Dec 03, 2003 1.815 1.837 1.775 1.781 867,926 -0.03(-1.81%)
Dec 02, 2003 1.714 1.868 1.714 1.814 1,304,085 +0.09(+5.18%)
Dec 01, 2003 1.676 1.737 1.667 1.725 451,268 +0.05(+3.01%)
Nov 28, 2003 1.690 1.692 1.662 1.674 286,855 -0.01(-0.42%)
Nov 26, 2003 1.666 1.690 1.658 1.681 1,060,686 +0.01(+0.61%)
Nov 25, 2003 1.641 1.690 1.641 1.671 453,463 +0.01(+0.76%)
Nov 24, 2003 1.624 1.662 1.621 1.659 434,723 +0.04(+2.34%)
Nov 21, 2003 1.619 1.651 1.610 1.621 793,794 +0.00(+0.24%)
Nov 20, 2003 1.662 1.662 1.597 1.617 1,026,456 -0.04(-2.52%)
Nov 19, 2003 1.658 1.674 1.645 1.658 399,176 +0.00(+0.00%)
Nov 18, 2003 1.673 1.693 1.632 1.658 595,962 -0.00(-0.10%)
Nov 17, 2003 1.679 1.692 1.655 1.660 693,105 -0.03(-1.55%)
Nov 14, 2003 1.674 1.686 1.666 1.686 443,139 +0.02(+1.09%)
Nov 13, 2003 1.673 1.677 1.665 1.668 598,916 +0.00(+0.14%)
Nov 12, 2003 1.648 1.678 1.648 1.666 824,335 +0.02(+0.96%)
Nov 11, 2003 1.663 1.663 1.639 1.650 277,873 -0.00(-0.29%)
Nov 10, 2003 1.666 1.666 1.647 1.655 222,768 +0.00(+0.10%)
Nov 07, 2003 1.678 1.678 1.652 1.653 411,610 -0.02(-1.18%)
Nov 06, 2003 1.670 1.686 1.662 1.673 198,533 -0.01(-0.56%)
Nov 05, 2003 1.621 1.692 1.619 1.682 459,726 +0.06(+3.50%)
Nov 04, 2003 1.694 1.694 1.609 1.625 656,410 -0.07(-4.37%)
Nov 03, 2003 1.688 1.709 1.665 1.700 1,003,436 +0.01(+0.42%)
Oct 31, 2003 1.673 1.715 1.643 1.692 510,172 +0.03(+2.05%)
Oct 30, 2003 1.658 1.675 1.655 1.658 498,058 +0.00(+0.00%)
Oct 29, 2003 1.557 1.661 1.549 1.658 874,080 +0.10(+6.44%)
Oct 28, 2003 1.540 1.560 1.523 1.558 3,192,415 +0.01(+0.61%)
Oct 27, 2003 1.528 1.560 1.528 1.549 308,954 +0.02(+1.19%)
Oct 24, 2003 1.541 1.542 1.520 1.531 407,719 -0.01(-0.67%)
Oct 23, 2003 1.559 1.572 1.540 1.541 599,338 -0.02(-1.16%)
Oct 22, 2003 1.577 1.598 1.545 1.559 1,428,283 -0.00(-0.10%)
Oct 21, 2003 1.544 1.576 1.533 1.561 616,778 +0.03(+1.65%)
Oct 20, 2003 1.535 1.542 1.520 1.535 609,181 +0.01(+0.78%)
Oct 17, 2003 1.573 1.573 1.508 1.523 883,222 -0.05(-3.31%)
Oct 16, 2003 1.561 1.576 1.557 1.576 1,118,138 +0.02(+0.96%)
Oct 15, 2003 1.583 1.591 1.557 1.561 1,027,139 -0.02(-1.45%)
Oct 14, 2003 1.595 1.595 1.573 1.583 442,961 -0.01(-0.74%)
Oct 13, 2003 1.606 1.616 1.580 1.595 722,000 -0.01(-0.54%)
Oct 10, 2003 1.613 1.631 1.593 1.604 597,084 -0.00(-0.29%)
Oct 09, 2003 1.583 1.617 1.581 1.609 623,523 +0.03(+1.60%)
Oct 08, 2003 1.597 1.597 1.576 1.583 827,053 -0.01(-0.89%)
Oct 07, 2003 1.614 1.621 1.565 1.598 636,641 -0.02(-1.51%)
Oct 06, 2003 1.595 1.623 1.538 1.622 990,327 +0.04(+2.70%)
Oct 03, 2003 1.556 1.583 1.524 1.580 464,369 +0.03(+1.63%)
Oct 02, 2003 1.538 1.558 1.527 1.554 939,568 +0.02(+1.03%)
Oct 01, 2003 1.503 1.565 1.499 1.538 878,875 +0.04(+2.69%)
Sep 30, 2003 1.529 1.529 1.482 1.498 1,904,310 -0.04(-2.52%)
Sep 29, 2003 1.557 1.576 1.501 1.537 599,499 -0.03(-1.92%)
Sep 26, 2003 1.585 1.587 1.548 1.567 528,566 -0.02(-1.24%)
Sep 25, 2003 1.599 1.612 1.587 1.587 943,502 -0.02(-1.42%)
Sep 24, 2003 1.619 1.619 1.603 1.610 378,647 -0.01(-0.44%)
Sep 23, 2003 1.633 1.651 1.599 1.617 1,151,101 -0.02(-1.06%)
Sep 22, 2003 1.615 1.637 1.615 1.634 341,893 +0.02(+0.98%)
Sep 19, 2003 1.620 1.656 1.599 1.618 577,433 -0.02(-1.01%)
Sep 18, 2003 1.662 1.663 1.595 1.635 903,313 -0.02(-1.19%)
Sep 17, 2003 1.704 1.737 1.655 1.655 446,650 -0.05(-3.19%)
Sep 16, 2003 1.674 1.714 1.674 1.709 190,775 +0.02(+1.45%)
Sep 15, 2003 1.695 1.701 1.682 1.685 280,254 +0.02(+1.38%)
Sep 12, 2003 1.662 1.671 1.639 1.662 353,694 -0.01(-0.47%)
Sep 11, 2003 1.647 1.670 1.644 1.670 228,761 +0.02(+1.44%)
Sep 10, 2003 1.639 1.658 1.639 1.646 221,164 -0.00(-0.05%)
Sep 09, 2003 1.663 1.667 1.643 1.647 285,318 -0.02(-1.37%)
Sep 08, 2003 1.674 1.678 1.659 1.670 128,309 +0.01(+0.67%)
Sep 05, 2003 1.675 1.706 1.658 1.658 206,577 -0.02(-0.94%)
Sep 04, 2003 1.674 1.689 1.670 1.674 215,255 -0.00(-0.19%)
Sep 03, 2003 1.674 1.698 1.654 1.677 232,138 -0.00(-0.14%)
Sep 02, 2003 1.671 1.680 1.652 1.680 327,525 +0.03(+1.77%)
Aug 29, 2003 1.668 1.668 1.645 1.651 192,463 -0.00(-0.29%)
Aug 28, 2003 1.687 1.698 1.655 1.655 254,929 -0.04(-2.42%)
Aug 27, 2003 1.666 1.698 1.666 1.696 159,542 +0.02(+1.37%)
Aug 26, 2003 1.666 1.681 1.658 1.673 427,978 -0.00(-0.05%)
Aug 25, 2003 1.673 1.686 1.672 1.674 165,451 -0.01(-0.70%)
Aug 22, 2003 1.646 1.686 1.640 1.686 471,873 +0.03(+1.52%)
Aug 21, 2003 1.662 1.662 1.619 1.661 145,191 +0.00(+0.29%)
Aug 20, 2003 1.658 1.666 1.618 1.656 309,799 +0.00(+0.10%)
Aug 19, 2003 1.611 1.660 1.606 1.655 238,891 +0.06(+3.46%)
Aug 18, 2003 1.587 1.604 1.569 1.599 148,568 +0.04(+2.38%)
Aug 15, 2003 1.519 1.587 1.516 1.562 502,262 +0.06(+3.72%)
Aug 14, 2003 1.568 1.568 1.506 1.506 353,694 -0.06(-3.69%)
Aug 13, 2003 1.580 1.583 1.553 1.564 890,566 -0.01(-0.80%)
Aug 12, 2003 1.550 1.595 1.550 1.576 997,772 +0.03(+1.73%)
Aug 11, 2003 1.553 1.553 1.516 1.550 671,090 +0.01(+0.36%)
Aug 08, 2003 1.516 1.558 1.501 1.544 270,968 +0.04(+2.36%)
Aug 07, 2003 1.517 1.517 1.493 1.508 630,571 -0.01(-0.83%)
Aug 06, 2003 1.526 1.550 1.520 1.521 391,680 -0.00(-0.10%)
Aug 05, 2003 1.512 1.555 1.512 1.523 450,770 +0.01(+0.36%)
Aug 04, 2003 1.527 1.531 1.501 1.517 289,539 -0.01(-0.62%)
Aug 01, 2003 1.523 1.553 1.508 1.527 1,265,364 +0.01(+0.52%)
Jul 31, 2003 1.523 1.531 1.510 1.519 502,262 -0.00(-0.21%)
Jul 30, 2003 1.528 1.536 1.502 1.522 1,244,260 -0.01(-0.67%)
Jul 29, 2003 1.637 1.637 1.498 1.532 3,291,298 -0.12(-7.40%)
Jul 28, 2003 1.621 1.680 1.604 1.655 1,125,237 +0.02(+1.31%)
Jul 25, 2003 1.656 1.673 1.616 1.633 223,696 -0.01(-0.91%)
Jul 24, 2003 1.667 1.692 1.648 1.648 292,916 -0.02(-1.09%)
Jul 23, 2003 1.690 1.690 1.660 1.666 237,203 -0.02(-1.22%)
Jul 22, 2003 1.670 1.694 1.656 1.687 145,191 +0.02(+0.95%)
Jul 21, 2003 1.658 1.698 1.658 1.671 256,618 -0.00(-0.14%)
Jul 18, 2003 1.635 1.684 1.614 1.673 333,434 +0.03(+1.87%)
Jul 17, 2003 1.697 1.727 1.642 1.643 589,209 -0.10(-5.58%)
Jul 16, 2003 1.730 1.759 1.718 1.740 364,668 +0.01(+0.64%)
Jul 15, 2003 1.682 1.730 1.658 1.729 334,279 +0.04(+2.34%)
Jul 14, 2003 1.706 1.710 1.679 1.689 325,837 -0.02(-1.16%)
Jul 11, 2003 1.698 1.722 1.683 1.709 891,410 -0.01(-0.69%)
Jul 10, 2003 1.719 1.730 1.688 1.721 598,494 -0.00(-0.27%)
Jul 09, 2003 1.745 1.748 1.698 1.726 595,962 -0.01(-0.50%)
Jul 08, 2003 1.714 1.764 1.714 1.734 617,065 +0.03(+1.76%)
Jul 07, 2003 1.639 1.717 1.639 1.704 707,388 +0.03(+1.79%)
Jul 03, 2003 1.677 1.700 1.651 1.674 704,011 -0.01(-0.47%)
Jul 02, 2003 1.702 1.737 1.682 1.682 1,529,579 -0.02(-1.21%)
Jul 01, 2003 1.737 1.737 1.655 1.703 1,308,415 -0.00(-0.14%)
Jun 30, 2003 1.706 1.765 1.674 1.705 1,449,386 +0.03(+1.65%)
Jun 27, 2003 1.599 1.711 1.604 1.677 1,797,762 +0.08(+4.89%)
Jun 26, 2003 1.583 1.599 1.580 1.599 291,227 +0.02(+1.50%)
Jun 25, 2003 1.576 1.593 1.572 1.576 183,178 -0.00(-0.05%)
Jun 24, 2003 1.539 1.580 1.539 1.576 471,029 +0.03(+1.84%)
Jun 23, 2003 1.540 1.557 1.513 1.548 600,182 +0.01(+0.56%)
Jun 20, 2003 1.562 1.563 1.535 1.539 276,877 -0.02(-1.07%)
Jun 19, 2003 1.568 1.591 1.544 1.556 374,797 -0.01(-0.66%)
Jun 18, 2003 1.540 1.595 1.524 1.566 850,892 +0.03(+1.69%)
Jun 17, 2003 1.568 1.568 1.516 1.540 530,119 -0.03(-1.76%)
Jun 16, 2003 1.557 1.572 1.540 1.568 798,555 +0.02(+1.43%)
Jun 13, 2003 1.565 1.571 1.535 1.546 403,498 -0.02(-1.16%)
Jun 12, 2003 1.583 1.590 1.553 1.564 310,643 -0.02(-1.00%)
Jun 11, 2003 1.607 1.607 1.565 1.580 417,848 -0.02(-1.53%)
Jun 10, 2003 1.572 1.606 1.561 1.604 226,229 +0.04(+2.32%)
Jun 09, 2003 1.599 1.599 1.568 1.568 493,821 -0.03(-2.12%)
Jun 06, 2003 1.583 1.619 1.560 1.602 1,660,421 +0.02(+1.15%)
Jun 05, 2003 1.559 1.593 1.545 1.583 1,662,109 +0.04(+2.30%)
Jun 04, 2003 1.550 1.569 1.544 1.548 644,922 +0.01(+0.51%)
Jun 03, 2003 1.508 1.565 1.508 1.540 550,378 +0.03(+1.67%)
Jun 02, 2003 1.580 1.587 1.504 1.515 1,241,728 -0.06(-4.10%)
May 30, 2003 1.508 1.583 1.493 1.580 620,442 +0.07(+4.71%)
May 29, 2003 1.506 1.508 1.493 1.508 410,251 +0.01(+0.58%)
May 28, 2003 1.532 1.532 1.474 1.500 1,131,990 -0.02(-1.30%)
May 27, 2003 1.498 1.532 1.498 1.520 260,838 +0.02(+1.26%)
May 23, 2003 1.512 1.521 1.501 1.501 563,884 +0.00(+0.00%)
May 22, 2003 1.531 1.540 1.501 1.501 1,144,652 -0.03(-1.66%)
May 21, 2003 1.513 1.540 1.513 1.526 267,592 +0.01(+0.36%)
May 20, 2003 1.514 1.546 1.508 1.520 410,251 +0.01(+1.00%)
May 19, 2003 1.479 1.555 1.461 1.505 994,395 +0.04(+2.47%)
May 16, 2003 1.501 1.504 1.460 1.469 243,112 -0.02(-1.33%)
May 15, 2003 1.534 1.534 1.478 1.489 159,542 -0.02(-1.05%)
May 14, 2003 1.534 1.548 1.497 1.504 326,681 -0.05(-2.91%)
May 13, 2003 1.548 1.557 1.521 1.550 488,756 -0.01(-0.46%)
May 12, 2003 1.549 1.576 1.546 1.557 417,848 -0.03(-2.18%)
May 09, 2003 1.553 1.595 1.553 1.591 612,000 +0.04(+2.60%)
May 08, 2003 1.558 1.560 1.534 1.551 669,402 -0.00(-0.25%)
May 07, 2003 1.517 1.565 1.517 1.555 845,827 +0.03(+1.81%)
May 06, 2003 1.445 1.539 1.445 1.527 1,396,205 +0.08(+5.68%)
May 05, 2003 1.444 1.461 1.407 1.445 904,917 +0.00(+0.27%)
May 02, 2003 1.399 1.445 1.399 1.441 1,402,959 +0.03(+2.01%)
May 01, 2003 1.414 1.418 1.398 1.413 196,684 +0.01(+0.90%)
Apr 30, 2003 1.375 1.414 1.371 1.400 758,880 +0.02(+1.55%)
Apr 29, 2003 1.372 1.453 1.366 1.379 1,857,949 +0.02(+1.45%)
Apr 28, 2003 1.372 1.398 1.359 1.359 1,146,340 -0.01(-0.64%)
Apr 25, 2003 1.399 1.399 1.341 1.368 758,036 -0.03(-2.37%)
Apr 24, 2003 1.414 1.414 1.395 1.401 279,410 -0.01(-1.06%)
Apr 23, 2003 1.426 1.437 1.412 1.416 741,154 -0.02(-1.32%)
Apr 22, 2003 1.402 1.437 1.388 1.435 854,268 +0.04(+2.95%)
Apr 21, 2003 1.402 1.402 1.386 1.394 319,928 -0.00(-0.34%)
Apr 17, 2003 1.400 1.410 1.382 1.399 319,084 +0.02(+1.20%)
Apr 16, 2003 1.392 1.398 1.382 1.382 996,084 -0.01(-0.62%)
Apr 15, 2003 1.376 1.402 1.376 1.391 568,105 +0.00(+0.11%)
Apr 14, 2003 1.407 1.419 1.381 1.389 486,224 +0.02(+1.21%)
Apr 11, 2003 1.368 1.383 1.356 1.373 1,126,925 +0.01(+0.41%)
Apr 10, 2003 1.335 1.396 1.335 1.367 663,493 +0.03(+2.43%)
Apr 09, 2003 1.341 1.356 1.319 1.335 417,004 -0.01(-1.11%)
Apr 08, 2003 1.350 1.379 1.330 1.350 1,131,990 +0.02(+1.42%)
Apr 07, 2003 1.303 1.363 1.295 1.331 703,167 +0.04(+3.12%)
Apr 04, 2003 1.323 1.336 1.272 1.290 669,402 -0.03(-2.04%)
Apr 03, 2003 1.303 1.320 1.299 1.317 492,133 +0.02(+1.22%)
Apr 02, 2003 1.269 1.320 1.269 1.301 676,155 +0.04(+2.99%)
Apr 01, 2003 1.249 1.264 1.206 1.264 687,129 +0.03(+2.11%)
Mar 31, 2003 1.264 1.267 1.205 1.238 373,109 -0.02(-1.75%)
Mar 28, 2003 1.258 1.270 1.232 1.260 334,279 +0.01(+0.63%)
Mar 27, 2003 1.250 1.290 1.242 1.252 686,538 +0.00(+0.00%)
Mar 26, 2003 1.207 1.272 1.205 1.252 703,159 +0.04(+3.39%)
Mar 25, 2003 1.256 1.256 1.205 1.211 1,071,364 -0.04(-2.97%)
Mar 24, 2003 1.215 1.255 1.196 1.248 385,763 +0.03(+2.53%)
Mar 21, 2003 1.209 1.236 1.193 1.217 1,238,115 +0.01(+1.12%)
Mar 20, 2003 1.186 1.208 1.171 1.204 1,936,733 +0.02(+1.39%)
Mar 19, 2003 1.258 1.267 1.184 1.187 2,273,663 -0.07(-5.64%)
Mar 18, 2003 1.279 1.290 1.251 1.258 1,212,327 -0.03(-2.27%)
Mar 17, 2003 1.264 1.287 1.244 1.287 1,049,492 +0.02(+1.24%)
Mar 14, 2003 1.313 1.313 1.262 1.272 834,211 -0.03(-2.60%)
Mar 13, 2003 1.302 1.319 1.298 1.305 372,265 -0.01(-0.42%)
Mar 12, 2003 1.320 1.336 1.305 1.311 137,560 -0.02(-1.31%)
Mar 11, 2003 1.320 1.370 1.313 1.328 166,295 +0.01(+1.08%)
Mar 10, 2003 1.331 1.335 1.303 1.314 259,150 -0.02(-1.77%)
Mar 07, 2003 1.333 1.343 1.317 1.338 238,891 +0.00(+0.36%)
Mar 06, 2003 1.335 1.348 1.306 1.333 622,974 -0.01(-0.88%)
Mar 05, 2003 1.335 1.346 1.335 1.345 202,593 +0.01(+0.47%)
Mar 04, 2003 1.343 1.343 1.323 1.339 441,484 +0.01(+0.41%)
Mar 03, 2003 1.325 1.343 1.323 1.333 201,749 -0.01(-0.41%)
Feb 28, 2003 1.335 1.343 1.307 1.339 226,229 -0.00(-0.29%)
Feb 27, 2003 1.328 1.401 1.311 1.343 379,018 +0.02(+1.19%)
Feb 26, 2003 1.365 1.365 1.315 1.327 462,588 -0.03(-2.10%)
Feb 25, 2003 1.324 1.373 1.305 1.355 340,188 +0.04(+2.76%)
Feb 24, 2003 1.322 1.343 1.317 1.319 319,928 -0.00(-0.12%)
Feb 21, 2003 1.290 1.330 1.283 1.320 303,890 +0.03(+2.51%)
Feb 20, 2003 1.297 1.303 1.258 1.288 295,448 -0.00(-0.37%)
Feb 19, 2003 1.299 1.315 1.273 1.293 183,178 -0.01(-0.84%)
Feb 18, 2003 1.277 1.315 1.272 1.304 202,593 +0.02(+1.34%)
Feb 14, 2003 1.274 1.299 1.264 1.287 147,724 +0.01(+0.62%)
Feb 13, 2003 1.275 1.280 1.237 1.279 284,474 +0.00(+0.06%)
Feb 12, 2003 1.264 1.281 1.256 1.278 366,356 -0.00(-0.06%)
Feb 11, 2003 1.272 1.302 1.204 1.279 990,175 +0.01(+1.06%)
Feb 10, 2003 1.249 1.290 1.249 1.265 607,780 -0.01(-0.81%)
Feb 07, 2003 1.290 1.292 1.234 1.275 529,275 -0.02(-1.40%)
Feb 06, 2003 1.298 1.310 1.281 1.294 1,278,026 -0.01(-0.49%)
Feb 05, 2003 1.324 1.328 1.275 1.300 842,450 -0.03(-2.31%)
Feb 04, 2003 1.342 1.342 1.319 1.331 293,760 -0.01(-0.83%)
Feb 03, 2003 1.317 1.347 1.314 1.342 912,514 -0.02(-1.45%)
Jan 31, 2003 1.385 1.385 1.334 1.362 237,203 -0.02(-1.77%)
Jan 30, 2003 1.406 1.406 1.359 1.386 314,011 -0.02(-1.40%)
Jan 29, 2003 1.378 1.411 1.378 1.406 1,085,562 +0.02(+1.19%)
Jan 28, 2003 1.368 1.394 1.342 1.389 574,014 +0.03(+1.97%)
Jan 27, 2003 1.373 1.382 1.338 1.362 155,321 -0.02(-1.15%)
Jan 24, 2003 1.409 1.409 1.374 1.378 438,108 -0.04(-2.95%)
Jan 23, 2003 1.417 1.434 1.412 1.420 441,484 +0.00(+0.17%)
Jan 22, 2003 1.392 1.418 1.388 1.418 225,385 +0.02(+1.76%)
Jan 21, 2003 1.429 1.433 1.374 1.393 731,024 -0.04(-2.81%)
Jan 17, 2003 1.441 1.466 1.433 1.433 232,138 -0.02(-1.47%)
Jan 16, 2003 1.475 1.489 1.449 1.455 701,479 -0.03(-2.28%)
Jan 15, 2003 1.494 1.501 1.467 1.489 465,120 -0.02(-1.31%)
Jan 14, 2003 1.516 1.516 1.471 1.508 437,264 +0.01(+0.47%)
Jan 13, 2003 1.523 1.528 1.491 1.501 622,974 -0.00(-0.21%)
Jan 10, 2003 1.485 1.520 1.482 1.504 1,353,154 +0.02(+1.33%)
Jan 09, 2003 1.461 1.497 1.453 1.485 717,518 +0.04(+2.73%)
Jan 08, 2003 1.479 1.479 1.425 1.445 446,549 -0.01(-0.49%)
Jan 07, 2003 1.458 1.469 1.434 1.452 383,239 -0.02(-1.08%)
Jan 06, 2003 1.453 1.497 1.450 1.468 798,555 +0.03(+1.86%)
Jan 03, 2003 1.460 1.467 1.430 1.441 341,032 -0.01(-0.49%)
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.