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 )

41.57 -0.20 (-0.48%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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%)
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.