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 )

44.87 -0.44 (-0.97%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 7, 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, 2004 1.493 1.503 1.469 1.489 220,320 -0.00(-0.21%)
Dec 30, 2004 1.501 1.501 1.493 1.493 241,423 +0.01(+0.48%)
Dec 29, 2004 1.465 1.497 1.448 1.486 205,125 -0.00(-0.21%)
Dec 28, 2004 1.463 1.489 1.444 1.489 287,007 +0.03(+2.17%)
Dec 27, 2004 1.477 1.477 1.430 1.457 236,358 -0.00(-0.11%)
Dec 23, 2004 1.481 1.493 1.452 1.459 135,906 -0.03(-2.28%)
Dec 22, 2004 1.474 1.500 1.469 1.493 44,739 +0.02(+1.23%)
Dec 21, 2004 1.485 1.513 1.445 1.474 93,699 +0.00(+0.00%)
Dec 20, 2004 1.493 1.493 1.452 1.474 278,565 -0.01(-0.80%)
Dec 17, 2004 1.474 1.495 1.467 1.486 209,346 +0.01(+0.37%)
Dec 16, 2004 1.524 1.539 1.476 1.481 263,371 -0.05(-3.20%)
Dec 15, 2004 1.531 1.550 1.469 1.530 783,361 -0.01(-0.67%)
Dec 14, 2004 1.523 1.563 1.522 1.540 202,593 +0.02(+0.98%)
Dec 13, 2004 1.504 1.525 1.495 1.525 839,074 +0.03(+2.22%)
Dec 10, 2004 1.493 1.493 1.477 1.492 219,476 +0.01(+0.69%)
Dec 09, 2004 1.477 1.513 1.477 1.482 550,378 -0.01(-0.90%)
Dec 08, 2004 1.451 1.501 1.451 1.495 184,866 +0.03(+2.32%)
Dec 07, 2004 1.453 1.508 1.453 1.461 285,318 +0.01(+0.93%)
Dec 06, 2004 1.441 1.474 1.438 1.448 191,619 +0.01(+0.44%)
Dec 03, 2004 1.493 1.493 1.441 1.441 170,516 -0.06(-3.79%)
Dec 02, 2004 1.507 1.519 1.493 1.498 222,008 -0.01(-0.43%)
Dec 01, 2004 1.488 1.515 1.474 1.504 377,330 +0.02(+1.01%)
Nov 30, 2004 1.485 1.495 1.438 1.489 420,381 -0.00(-0.05%)
Nov 29, 2004 1.464 1.496 1.437 1.490 379,018 +0.04(+2.67%)
Nov 26, 2004 1.422 1.459 1.395 1.452 132,529 +0.05(+3.37%)
Nov 24, 2004 1.373 1.414 1.367 1.404 303,045 +0.03(+1.89%)
Nov 23, 2004 1.415 1.416 1.362 1.378 385,771 -0.02(-1.75%)
Nov 22, 2004 1.362 1.409 1.362 1.403 275,189 +0.03(+2.54%)
Nov 19, 2004 1.374 1.406 1.365 1.368 218,632 -0.02(-1.65%)
Nov 18, 2004 1.363 1.394 1.363 1.391 227,073 +0.01(+0.69%)
Nov 17, 2004 1.386 1.395 1.364 1.381 211,034 +0.01(+0.81%)
Nov 16, 2004 1.370 1.379 1.363 1.370 270,124 -0.03(-1.87%)
Nov 15, 2004 1.393 1.399 1.369 1.396 266,747 +0.00(+0.23%)
Nov 12, 2004 1.362 1.393 1.343 1.393 915,046 +0.04(+3.28%)
Nov 11, 2004 1.339 1.353 1.337 1.349 584,144 +0.02(+1.49%)
Nov 10, 2004 1.288 1.350 1.288 1.329 1,042,511 -0.01(-0.53%)
Nov 09, 2004 1.332 1.337 1.307 1.336 738,621 +0.01(+1.07%)
Nov 08, 2004 1.313 1.332 1.313 1.322 411,095 +0.00(+0.24%)
Nov 05, 2004 1.323 1.332 1.303 1.319 474,406 -0.01(-0.71%)
Nov 04, 2004 1.354 1.354 1.292 1.328 801,087 -0.04(-2.89%)
Nov 03, 2004 1.335 1.374 1.335 1.368 788,425 +0.03(+2.61%)
Nov 02, 2004 1.323 1.350 1.300 1.333 856,801 +0.02(+1.38%)
Nov 01, 2004 1.264 1.315 1.249 1.315 416,160 +0.05(+4.00%)
Oct 29, 2004 1.283 1.283 1.256 1.264 666,869 +0.00(+0.25%)
Oct 28, 2004 1.307 1.322 1.257 1.261 642,389 -0.02(-1.30%)
Oct 27, 2004 1.283 1.287 1.258 1.278 821,347 +0.01(+1.12%)
Oct 26, 2004 1.273 1.362 1.247 1.264 3,836,611 -0.12(-8.47%)
Oct 25, 2004 1.343 1.381 1.343 1.381 182,334 +0.03(+1.98%)
Oct 22, 2004 1.350 1.386 1.347 1.354 1,053,485 +0.01(+0.53%)
Oct 21, 2004 1.358 1.358 1.339 1.347 721,738 -0.01(-0.47%)
Oct 20, 2004 1.339 1.353 1.339 1.353 1,458,672 +0.01(+0.94%)
Oct 19, 2004 1.347 1.350 1.337 1.340 289,539 -0.00(-0.35%)
Oct 18, 2004 1.332 1.348 1.332 1.345 541,937 -0.00(-0.12%)
Oct 15, 2004 1.343 1.354 1.339 1.347 276,877 +0.02(+1.31%)
Oct 14, 2004 1.307 1.354 1.307 1.329 838,230 +0.01(+0.96%)
Oct 13, 2004 1.343 1.343 1.311 1.317 172,204 -0.02(-1.48%)
Oct 12, 2004 1.338 1.343 1.333 1.336 169,671 +0.01(+0.53%)
Oct 11, 2004 1.369 1.370 1.328 1.329 382,394 +0.00(+0.06%)
Oct 08, 2004 1.373 1.375 1.328 1.328 307,266 -0.04(-2.77%)
Oct 07, 2004 1.389 1.389 1.358 1.366 1,085,562 -0.02(-1.42%)
Oct 06, 2004 1.367 1.392 1.365 1.386 308,954 +0.02(+1.68%)
Oct 05, 2004 1.390 1.411 1.355 1.363 595,118 -0.04(-2.92%)
Oct 04, 2004 1.413 1.422 1.397 1.404 384,927 +0.00(+0.17%)
Oct 01, 2004 1.417 1.417 1.388 1.402 219,476 +0.01(+0.57%)
Sep 30, 2004 1.402 1.425 1.381 1.394 227,917 -0.01(-0.79%)
Sep 29, 2004 1.404 1.418 1.397 1.405 153,633 -0.01(-0.39%)
Sep 28, 2004 1.420 1.426 1.410 1.411 390,836 -0.00(-0.22%)
Sep 27, 2004 1.429 1.435 1.414 1.414 133,373 -0.02(-1.16%)
Sep 24, 2004 1.443 1.449 1.429 1.430 635,636 -0.00(-0.22%)
Sep 23, 2004 1.471 1.471 1.424 1.433 143,503 -0.03(-1.94%)
Sep 22, 2004 1.454 1.471 1.453 1.462 115,647 +0.00(+0.32%)
Sep 21, 2004 1.433 1.463 1.433 1.457 88,634 +0.03(+2.27%)
Sep 20, 2004 1.433 1.440 1.425 1.425 238,047 -0.01(-0.77%)
Sep 17, 2004 1.447 1.459 1.425 1.436 570,637 -0.03(-1.73%)
Sep 16, 2004 1.468 1.468 1.437 1.461 192,463 -0.01(-0.54%)
Sep 15, 2004 1.482 1.493 1.445 1.469 307,266 -0.02(-1.06%)
Sep 14, 2004 1.466 1.493 1.461 1.485 110,582 +0.00(+0.21%)
Sep 13, 2004 1.487 1.487 1.478 1.482 140,971 +0.00(+0.00%)
Sep 10, 2004 1.472 1.489 1.442 1.482 61,335 +0.02(+1.51%)
Sep 09, 2004 1.444 1.501 1.434 1.459 241,423 +0.04(+2.55%)
Sep 08, 2004 1.444 1.449 1.423 1.423 118,179 -0.02(-1.48%)
Sep 07, 2004 1.426 1.450 1.425 1.444 136,083 +0.01(+0.88%)
Sep 03, 2004 1.452 1.457 1.432 1.432 156,165 -0.01(-0.66%)
Sep 02, 2004 1.418 1.445 1.418 1.441 124,932 +0.02(+1.45%)
Sep 01, 2004 1.435 1.484 1.421 1.421 308,954 -0.02(-1.43%)
Aug 31, 2004 1.441 1.444 1.422 1.441 191,619 +0.01(+0.50%)
Aug 30, 2004 1.441 1.445 1.434 1.434 102,984 -0.01(-0.55%)
Aug 27, 2004 1.418 1.457 1.418 1.442 126,620 +0.02(+1.22%)
Aug 26, 2004 1.445 1.468 1.422 1.425 137,594 -0.03(-2.22%)
Aug 25, 2004 1.441 1.463 1.414 1.457 201,749 +0.03(+2.39%)
Aug 24, 2004 1.449 1.456 1.422 1.423 204,281 +0.00(+0.05%)
Aug 23, 2004 1.450 1.453 1.422 1.422 166,514 -0.02(-1.31%)
Aug 20, 2004 1.455 1.457 1.440 1.441 146,103 -0.01(-0.38%)
Aug 19, 2004 1.427 1.469 1.427 1.447 99,608 +0.01(+0.55%)
Aug 18, 2004 1.442 1.469 1.427 1.439 422,913 -0.00(-0.22%)
Aug 17, 2004 1.453 1.487 1.442 1.442 435,575 -0.02(-1.46%)
Aug 16, 2004 1.459 1.487 1.456 1.463 364,668 +0.01(+0.49%)
Aug 13, 2004 1.465 1.477 1.450 1.456 213,567 +0.01(+0.38%)
Aug 12, 2004 1.465 1.488 1.429 1.451 960,630 -0.02(-1.66%)
Aug 11, 2004 1.477 1.483 1.459 1.475 184,022 -0.02(-1.37%)
Aug 10, 2004 1.442 1.507 1.442 1.496 212,723 +0.04(+2.43%)
Aug 09, 2004 1.455 1.468 1.444 1.460 388,303 +0.01(+0.60%)
Aug 06, 2004 1.463 1.516 1.452 1.452 446,549 -0.03(-1.97%)
Aug 05, 2004 1.504 1.504 1.474 1.481 304,734 -0.01(-0.58%)
Aug 04, 2004 1.482 1.509 1.481 1.489 328,370 -0.00(-0.21%)
Aug 03, 2004 1.494 1.514 1.481 1.493 238,047 -0.01(-0.68%)
Aug 02, 2004 1.462 1.508 1.435 1.503 548,690 +0.02(+1.22%)
Jul 30, 2004 1.400 1.508 1.399 1.485 1,121,016 +0.09(+6.58%)
Jul 29, 2004 1.420 1.443 1.392 1.393 880,436 -0.01(-0.51%)
Jul 28, 2004 1.388 1.411 1.355 1.400 581,611 +0.02(+1.37%)
Jul 27, 2004 1.366 1.388 1.356 1.381 357,914 +0.03(+2.04%)
Jul 26, 2004 1.340 1.361 1.320 1.354 302,201 +0.01(+0.94%)
Jul 23, 2004 1.350 1.358 1.324 1.341 227,917 -0.01(-0.59%)
Jul 22, 2004 1.262 1.353 1.231 1.349 2,419,302 -0.13(-8.57%)
Jul 21, 2004 1.497 1.497 1.456 1.475 177,269 -0.03(-1.68%)
Jul 20, 2004 1.476 1.501 1.459 1.501 342,720 +0.03(+2.32%)
Jul 19, 2004 1.490 1.502 1.402 1.467 1,673,927 -0.02(-1.64%)
Jul 16, 2004 1.550 1.559 1.487 1.491 1,839,378 -0.06(-3.87%)
Jul 15, 2004 1.557 1.558 1.550 1.551 2,461,509 -0.01(-0.41%)
Jul 14, 2004 1.570 1.598 1.556 1.557 530,119 -0.02(-1.15%)
Jul 13, 2004 1.548 1.591 1.546 1.576 354,538 +0.02(+1.27%)
Jul 12, 2004 1.540 1.576 1.532 1.556 96,231 +0.02(+1.03%)
Jul 09, 2004 1.538 1.542 1.534 1.540 54,869 +0.02(+1.30%)
Jul 08, 2004 1.537 1.549 1.520 1.520 232,138 -0.02(-1.33%)
Jul 07, 2004 1.557 1.557 1.540 1.541 108,893 -0.01(-0.36%)
Jul 06, 2004 1.554 1.562 1.545 1.546 243,112 -0.01(-0.91%)
Jul 02, 2004 1.546 1.569 1.545 1.561 156,165 +0.02(+1.13%)
Jul 01, 2004 1.579 1.579 1.540 1.543 584,144 -0.03(-2.15%)
Jun 30, 2004 1.567 1.577 1.540 1.577 221,164 +0.01(+0.65%)
Jun 29, 2004 1.557 1.567 1.555 1.567 114,802 +0.02(+1.54%)
Jun 28, 2004 1.548 1.560 1.539 1.543 168,827 +0.00(+0.21%)
Jun 25, 2004 1.531 1.555 1.523 1.540 767,322 +0.00(+0.00%)
Jun 24, 2004 1.561 1.561 1.534 1.540 103,829 +0.00(+0.21%)
Jun 23, 2004 1.548 1.567 1.537 1.537 179,801 -0.02(-0.97%)
Jun 22, 2004 1.541 1.563 1.536 1.552 189,931 +0.02(+0.98%)
Jun 21, 2004 1.530 1.557 1.529 1.537 206,814 +0.00(+0.31%)
Jun 18, 2004 1.536 1.565 1.501 1.532 339,343 -0.02(-1.27%)
Jun 17, 2004 1.548 1.560 1.531 1.552 1,810,678 +0.01(+0.36%)
Jun 16, 2004 1.508 1.561 1.508 1.546 232,982 +0.03(+2.19%)
Jun 15, 2004 1.537 1.549 1.513 1.513 127,464 -0.01(-0.52%)
Jun 14, 2004 1.561 1.561 1.521 1.521 184,022 -0.03(-1.88%)
Jun 10, 2004 1.546 1.563 1.540 1.550 239,735 +0.01(+0.72%)
Jun 09, 2004 1.562 1.565 1.531 1.539 330,902 +0.00(+0.10%)
Jun 08, 2004 1.508 1.567 1.508 1.538 534,340 +0.02(+1.41%)
Jun 07, 2004 1.505 1.523 1.501 1.516 110,582 +0.02(+1.43%)
Jun 04, 2004 1.513 1.513 1.487 1.495 113,114 +0.00(+0.16%)
Jun 03, 2004 1.523 1.523 1.493 1.493 200,060 -0.02(-1.51%)
Jun 02, 2004 1.508 1.524 1.508 1.516 330,902 -0.00(-0.16%)
Jun 01, 2004 1.516 1.531 1.512 1.518 247,332 -0.01(-0.93%)
May 28, 2004 1.509 1.532 1.508 1.532 228,761 +0.02(+1.36%)
May 27, 2004 1.507 1.532 1.501 1.512 830,632 -0.01(-0.52%)
May 26, 2004 1.510 1.520 1.501 1.520 338,499 +0.01(+0.84%)
May 25, 2004 1.513 1.519 1.501 1.507 717,518 -0.00(-0.21%)
May 24, 2004 1.497 1.515 1.497 1.510 309,799 +0.00(+0.31%)
May 21, 2004 1.493 1.514 1.493 1.505 195,840 +0.00(+0.32%)
May 20, 2004 1.494 1.513 1.494 1.501 353,694 -0.00(-0.05%)
May 19, 2004 1.484 1.506 1.477 1.501 457,523 +0.04(+2.42%)
May 18, 2004 1.474 1.484 1.460 1.466 332,590 +0.00(+0.32%)
May 17, 2004 1.463 1.506 1.458 1.461 192,463 -0.00(-0.16%)
May 14, 2004 1.438 1.482 1.430 1.463 330,058 +0.02(+1.70%)
May 13, 2004 1.505 1.505 1.439 1.439 205,969 -0.05(-3.50%)
May 12, 2004 1.445 1.509 1.435 1.491 432,199 +0.02(+1.45%)
May 11, 2004 1.471 1.479 1.395 1.470 539,404 -0.02(-1.27%)
May 10, 2004 1.478 1.497 1.397 1.489 1,402,959 +0.01(+0.75%)
May 07, 2004 1.521 1.550 1.461 1.478 389,148 -0.05(-3.26%)
May 06, 2004 1.508 1.543 1.501 1.527 262,527 -0.00(-0.31%)
May 05, 2004 1.509 1.532 1.508 1.532 406,030 +0.01(+0.94%)
May 04, 2004 1.505 1.542 1.482 1.518 1,169,132 -0.01(-0.36%)
May 03, 2004 1.520 1.544 1.508 1.523 931,085 +0.02(+1.00%)
Apr 30, 2004 1.527 1.540 1.498 1.508 511,548 -0.03(-2.00%)
Apr 29, 2004 1.563 1.578 1.510 1.539 232,138 -0.02(-1.07%)
Apr 28, 2004 1.565 1.586 1.548 1.556 326,681 -0.03(-1.84%)
Apr 27, 2004 1.580 1.587 1.528 1.585 802,776 -0.01(-0.54%)
Apr 26, 2004 1.590 1.606 1.572 1.594 957,253 +0.01(+0.75%)
Apr 23, 2004 1.606 1.608 1.565 1.582 195,840 -0.03(-2.15%)
Apr 22, 2004 1.627 1.627 1.569 1.617 270,124 -0.00(-0.05%)
Apr 21, 2004 1.627 1.627 1.609 1.617 267,592 +0.00(+0.10%)
Apr 20, 2004 1.612 1.635 1.609 1.616 451,614 +0.01(+0.39%)
Apr 19, 2004 1.583 1.615 1.581 1.610 547,002 +0.03(+1.90%)
Apr 16, 2004 1.566 1.599 1.536 1.580 454,146 +0.02(+1.11%)
Apr 15, 2004 1.544 1.566 1.526 1.562 134,218 +0.02(+1.33%)
Apr 14, 2004 1.565 1.565 1.508 1.542 745,374 -0.02(-1.01%)
Apr 13, 2004 1.587 1.595 1.541 1.557 176,425 -0.04(-2.33%)
Apr 12, 2004 1.548 1.598 1.540 1.595 192,463 +0.03(+2.17%)
Apr 08, 2004 1.610 1.610 1.552 1.561 283,630 -0.05(-2.94%)
Apr 07, 2004 1.560 1.608 1.560 1.608 361,291 +0.04(+2.47%)
Apr 06, 2004 1.563 1.587 1.525 1.569 682,064 -0.01(-0.35%)
Apr 05, 2004 1.572 1.578 1.546 1.575 219,476 +0.02(+1.42%)
Apr 02, 2004 1.595 1.610 1.549 1.553 216,943 -0.02(-1.11%)
Apr 01, 2004 1.580 1.584 1.545 1.570 729,336 -0.01(-0.40%)
Mar 31, 2004 1.534 1.580 1.532 1.576 327,525 +0.02(+1.58%)
Mar 30, 2004 1.535 1.571 1.521 1.552 487,912 +0.03(+2.02%)
Mar 29, 2004 1.516 1.539 1.512 1.521 290,383 +0.01(+0.42%)
Mar 26, 2004 1.508 1.547 1.508 1.515 154,477 +0.00(+0.10%)
Mar 25, 2004 1.489 1.520 1.489 1.513 220,320 +0.01(+0.63%)
Mar 24, 2004 1.488 1.512 1.488 1.504 188,243 +0.01(+0.69%)
Mar 23, 2004 1.512 1.526 1.492 1.493 233,826 -0.01(-0.58%)
Mar 22, 2004 1.528 1.534 1.501 1.502 248,176 -0.04(-2.66%)
Mar 19, 2004 1.520 1.601 1.504 1.543 1,124,393 +0.04(+2.52%)
Mar 18, 2004 1.540 1.550 1.481 1.505 341,032 -0.04(-2.31%)
Mar 17, 2004 1.540 1.567 1.535 1.541 392,524 +0.00(+0.05%)
Mar 16, 2004 1.522 1.549 1.515 1.540 1,802,236 +0.02(+1.19%)
Mar 15, 2004 1.554 1.554 1.515 1.522 449,081 -0.04(-2.48%)
Mar 12, 2004 1.521 1.564 1.517 1.561 362,135 +0.03(+1.96%)
Mar 11, 2004 1.521 1.591 1.520 1.531 783,361 -0.01(-0.62%)
Mar 10, 2004 1.540 1.550 1.525 1.540 176,425 -0.01(-0.61%)
Mar 09, 2004 1.529 1.557 1.520 1.550 1,758,341 +0.03(+1.92%)
Mar 08, 2004 1.527 1.552 1.516 1.520 904,917 -0.03(-1.64%)
Mar 05, 2004 1.525 1.560 1.516 1.546 164,607 +0.01(+0.72%)
Mar 04, 2004 1.520 1.534 1.508 1.534 232,982 +0.00(+0.10%)
Mar 03, 2004 1.513 1.560 1.501 1.533 341,032 +0.02(+1.04%)
Mar 02, 2004 1.560 1.562 1.509 1.517 789,269 -0.05(-2.98%)
Mar 01, 2004 1.508 1.567 1.504 1.564 551,222 +0.05(+3.50%)
Feb 27, 2004 1.544 1.571 1.511 1.511 325,837 -0.06(-4.06%)
Feb 26, 2004 1.612 1.612 1.520 1.575 1,492,437 -0.04(-2.25%)
Feb 25, 2004 1.575 1.634 1.560 1.611 680,376 +0.04(+2.67%)
Feb 24, 2004 1.504 1.569 1.504 1.569 391,680 +0.07(+4.46%)
Feb 23, 2004 1.538 1.555 1.501 1.502 296,292 -0.03(-1.96%)
Feb 20, 2004 1.493 1.535 1.493 1.532 1,350,622 +0.03(+2.10%)
Feb 19, 2004 1.556 1.576 1.499 1.501 1,175,041 -0.07(-4.62%)
Feb 18, 2004 1.546 1.589 1.522 1.573 727,647 +0.04(+2.73%)
Feb 17, 2004 1.583 1.595 1.524 1.531 758,880 -0.05(-3.15%)
Feb 13, 2004 1.619 1.619 1.565 1.581 542,781 -0.03(-1.86%)
Feb 12, 2004 1.665 1.685 1.607 1.611 1,445,166 -0.10(-5.60%)
Feb 11, 2004 1.568 1.707 1.568 1.707 2,587,286 +0.10(+6.51%)
Feb 10, 2004 1.461 1.609 1.444 1.602 2,138,204 +0.15(+10.69%)
Feb 09, 2004 1.434 1.465 1.433 1.448 1,457,828 -0.01(-0.49%)
Feb 06, 2004 1.430 1.461 1.422 1.455 530,963 +0.03(+1.77%)
Feb 05, 2004 1.445 1.455 1.429 1.429 436,419 -0.01(-0.82%)
Feb 04, 2004 1.445 1.459 1.441 1.441 276,033 -0.02(-1.24%)
Feb 03, 2004 1.465 1.476 1.445 1.459 1,094,004 -0.01(-1.02%)
Feb 02, 2004 1.445 1.484 1.445 1.474 942,059 +0.01(+0.43%)
Jan 30, 2004 1.464 1.491 1.445 1.468 1,413,932 -0.02(-1.54%)
Jan 29, 2004 1.457 1.493 1.457 1.491 1,023,940 +0.03(+2.33%)
Jan 28, 2004 1.461 1.493 1.453 1.457 695,570 -0.03(-2.28%)
Jan 27, 2004 1.485 1.509 1.477 1.491 566,417 -0.00(-0.32%)
Jan 26, 2004 1.453 1.505 1.402 1.496 1,258,611 +0.05(+3.50%)
Jan 23, 2004 1.429 1.459 1.402 1.445 9,136,116 -0.13(-8.36%)
Jan 22, 2004 1.595 1.611 1.574 1.577 435,575 -0.02(-0.99%)
Jan 21, 2004 1.556 1.603 1.549 1.593 735,245 +0.05(+2.91%)
Jan 20, 2004 1.591 1.591 1.509 1.548 1,441,789 -0.04(-2.78%)
Jan 16, 2004 1.655 1.655 1.587 1.592 1,320,233 -0.06(-3.49%)
Jan 15, 2004 1.648 1.657 1.624 1.650 149,530 +0.00(+0.19%)
Jan 14, 2004 1.658 1.661 1.623 1.647 246,843 -0.01(-0.71%)
Jan 13, 2004 1.657 1.658 1.619 1.658 365,984 +0.00(+0.00%)
Jan 12, 2004 1.658 1.674 1.651 1.658 499,105 -0.01(-0.33%)
Jan 09, 2004 1.676 1.694 1.655 1.664 392,600 -0.02(-0.94%)
Jan 08, 2004 1.651 1.690 1.651 1.680 426,281 +0.01(+0.71%)
Jan 07, 2004 1.628 1.686 1.628 1.668 646,618 +0.03(+1.69%)
Jan 06, 2004 1.643 1.666 1.624 1.640 539,404 +0.01(+0.78%)
Jan 05, 2004 1.635 1.666 1.628 1.628 343,564 -0.01(-0.53%)
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.