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 )

42.11 +0.27 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2005 1.473 1.485 1.465 1.475 711,212 +0.01(+0.38%)
Feb 25, 2005 1.426 1.471 1.426 1.470 55,307 +0.02(+1.64%)
Feb 24, 2005 1.441 1.447 1.422 1.446 141,899 +0.01(+0.49%)
Feb 23, 2005 1.447 1.447 1.426 1.439 245,154 +0.00(+0.33%)
Feb 22, 2005 1.439 1.458 1.420 1.434 242,605 -0.02(-1.25%)
Feb 18, 2005 1.468 1.472 1.452 1.452 159,196 -0.02(-1.13%)
Feb 17, 2005 1.493 1.493 1.469 1.469 155,135 -0.02(-1.35%)
Feb 16, 2005 1.447 1.500 1.447 1.489 355,078 +0.01(+0.99%)
Feb 15, 2005 1.422 1.474 1.418 1.474 619,513 +0.05(+3.66%)
Feb 14, 2005 1.428 1.429 1.412 1.422 61,985 -0.00(-0.28%)
Feb 11, 2005 1.410 1.426 1.410 1.426 210,916 +0.01(+0.56%)
Feb 10, 2005 1.433 1.441 1.414 1.418 424,205 -0.02(-1.70%)
Feb 09, 2005 1.493 1.503 1.414 1.443 1,236,224 -0.05(-3.38%)
Feb 08, 2005 1.508 1.520 1.487 1.493 319,017 -0.02(-1.61%)
Feb 07, 2005 1.504 1.519 1.503 1.518 285,183 +0.02(+1.16%)
Feb 04, 2005 1.455 1.501 1.455 1.501 421,174 +0.01(+0.80%)
Feb 03, 2005 1.470 1.490 1.469 1.489 211,878 +0.02(+1.07%)
Feb 02, 2005 1.463 1.512 1.463 1.473 866,095 +0.00(+0.00%)
Feb 01, 2005 1.503 1.503 1.457 1.473 219,839 -0.04(-2.86%)
Jan 31, 2005 1.498 1.517 1.498 1.516 191,248 +0.04(+2.51%)
Jan 28, 2005 1.520 1.520 1.465 1.479 157,187 -0.03(-2.04%)
Jan 27, 2005 1.500 1.532 1.488 1.510 224,600 +0.00(+0.05%)
Jan 26, 2005 1.509 1.516 1.501 1.509 243,626 -0.00(-0.05%)
Jan 25, 2005 1.501 1.510 1.493 1.510 123,387 +0.03(+1.81%)
Jan 24, 2005 1.476 1.492 1.458 1.483 123,826 +0.02(+1.35%)
Jan 21, 2005 1.468 1.530 1.422 1.463 561,766 +0.02(+1.15%)
Jan 20, 2005 1.420 1.469 1.418 1.447 292,409 +0.00(+0.33%)
Jan 19, 2005 1.449 1.477 1.437 1.442 181,228 +0.01(+0.38%)
Jan 18, 2005 1.461 1.501 1.426 1.437 237,000 -0.04(-2.73%)
Jan 14, 2005 1.465 1.483 1.461 1.477 91,470 +0.02(+1.58%)
Jan 13, 2005 1.449 1.470 1.446 1.454 108,218 +0.01(+0.71%)
Jan 12, 2005 1.437 1.446 1.433 1.444 53,746 -0.01(-1.03%)
Jan 11, 2005 1.465 1.471 1.449 1.459 94,189 -0.03(-2.28%)
Jan 10, 2005 1.464 1.510 1.456 1.493 130,655 +0.03(+2.38%)
Jan 07, 2005 1.528 1.528 1.446 1.458 425,623 -0.05(-3.30%)
Jan 06, 2005 1.451 1.531 1.450 1.508 441,873 +0.05(+3.75%)
Jan 05, 2005 1.467 1.497 1.452 1.453 184,039 -0.04(-2.70%)
Jan 04, 2005 1.501 1.501 1.469 1.493 237,025 +0.01(+0.80%)
Jan 03, 2005 1.477 1.497 1.469 1.482 308,667 -0.01(-0.53%)
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%)
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.