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 )

42.96 -0.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 29, 2005 1.258 1.296 1.234 1.248 571,898 -0.01(-0.50%)
Apr 28, 2005 1.281 1.282 1.255 1.255 427,263 -0.04(-2.92%)
Apr 27, 2005 1.288 1.334 1.285 1.292 210,511 +0.00(+0.24%)
Apr 26, 2005 1.307 1.314 1.288 1.289 399,719 -0.02(-1.74%)
Apr 25, 2005 1.320 1.327 1.301 1.312 261,351 +0.01(+0.54%)
Apr 22, 2005 1.343 1.354 1.305 1.305 452,018 -0.04(-3.21%)
Apr 21, 2005 1.353 1.377 1.338 1.348 520,701 +0.01(+0.41%)
Apr 20, 2005 1.362 1.362 1.327 1.343 761,174 -0.01(-1.04%)
Apr 19, 2005 1.342 1.368 1.342 1.357 909,676 +0.02(+1.53%)
Apr 18, 2005 1.335 1.353 1.316 1.336 782,663 +0.02(+1.37%)
Apr 15, 2005 1.333 1.365 1.314 1.318 604,124 -0.01(-0.42%)
Apr 14, 2005 1.329 1.345 1.324 1.324 470,946 +0.00(+0.06%)
Apr 13, 2005 1.317 1.358 1.317 1.323 469,301 +0.01(+1.08%)
Apr 12, 2005 1.294 1.314 1.292 1.309 389,763 +0.01(+0.42%)
Apr 11, 2005 1.302 1.313 1.302 1.303 362,676 -0.00(-0.18%)
Apr 08, 2005 1.303 1.320 1.303 1.306 332,782 +0.01(+0.91%)
Apr 07, 2005 1.302 1.302 1.288 1.294 357,019 -0.01(-0.48%)
Apr 06, 2005 1.287 1.313 1.285 1.300 406,741 +0.00(+0.30%)
Apr 05, 2005 1.289 1.303 1.283 1.296 689,022 +0.00(+0.00%)
Apr 04, 2005 1.299 1.305 1.283 1.296 586,188 -0.01(-0.72%)
Apr 01, 2005 1.318 1.336 1.291 1.306 390,933 -0.01(-0.48%)
Mar 31, 2005 1.306 1.312 1.293 1.312 894,954 +0.01(+1.15%)
Mar 30, 2005 1.303 1.307 1.292 1.297 1,175,810 +0.01(+0.49%)
Mar 29, 2005 1.294 1.301 1.291 1.291 406,825 -0.00(-0.30%)
Mar 28, 2005 1.309 1.309 1.288 1.295 469,768 +0.00(+0.12%)
Mar 24, 2005 1.310 1.310 1.293 1.293 444,063 +0.00(+0.06%)
Mar 23, 2005 1.285 1.301 1.285 1.292 155,167 -0.00(-0.30%)
Mar 22, 2005 1.309 1.312 1.293 1.296 1,112,597 -0.01(-0.75%)
Mar 21, 2005 1.300 1.315 1.299 1.306 233,806 -0.01(-0.86%)
Mar 18, 2005 1.325 1.325 1.310 1.318 704,880 +0.00(+0.36%)
Mar 17, 2005 1.308 1.332 1.299 1.313 211,825 +0.00(+0.00%)
Mar 16, 2005 1.279 1.338 1.279 1.313 401,355 +0.01(+0.42%)
Mar 15, 2005 1.332 1.341 1.275 1.307 348,488 -0.02(-1.54%)
Mar 14, 2005 1.318 1.330 1.314 1.328 582,762 +0.02(+1.26%)
Mar 11, 2005 1.301 1.312 1.301 1.311 353,729 +0.01(+0.54%)
Mar 10, 2005 1.317 1.317 1.288 1.304 138,613 +0.01(+0.42%)
Mar 09, 2005 1.301 1.317 1.290 1.299 470,047 -0.01(-0.48%)
Mar 08, 2005 1.315 1.325 1.303 1.305 455,563 -0.01(-0.84%)
Mar 07, 2005 1.326 1.332 1.310 1.316 461,380 -0.01(-1.01%)
Mar 04, 2005 1.363 1.370 1.325 1.329 326,193 -0.01(-0.76%)
Mar 03, 2005 1.349 1.361 1.340 1.340 268,899 +0.01(+0.53%)
Mar 02, 2005 1.325 1.344 1.325 1.332 403,781 -0.01(-0.53%)
Mar 01, 2005 1.313 1.407 1.313 1.340 1,385,406 -0.13(-8.78%)
Feb 28, 2005 1.466 1.478 1.458 1.468 714,506 +0.01(+0.38%)
Feb 25, 2005 1.419 1.464 1.419 1.463 55,564 +0.02(+1.64%)
Feb 24, 2005 1.435 1.440 1.415 1.439 142,556 +0.01(+0.49%)
Feb 23, 2005 1.440 1.440 1.419 1.432 246,290 +0.00(+0.33%)
Feb 22, 2005 1.432 1.451 1.413 1.428 243,729 -0.02(-1.25%)
Feb 18, 2005 1.461 1.465 1.445 1.446 159,933 -0.02(-1.13%)
Feb 17, 2005 1.487 1.487 1.462 1.462 155,854 -0.02(-1.35%)
Feb 16, 2005 1.440 1.493 1.440 1.482 356,723 +0.01(+0.99%)
Feb 15, 2005 1.416 1.468 1.412 1.468 622,382 +0.05(+3.67%)
Feb 14, 2005 1.421 1.422 1.406 1.416 62,272 -0.00(-0.28%)
Feb 11, 2005 1.403 1.420 1.403 1.420 211,893 +0.01(+0.56%)
Feb 10, 2005 1.426 1.435 1.408 1.412 426,169 -0.02(-1.70%)
Feb 09, 2005 1.486 1.496 1.407 1.436 1,241,950 -0.05(-3.38%)
Feb 08, 2005 1.501 1.512 1.480 1.487 320,494 -0.02(-1.61%)
Feb 07, 2005 1.498 1.512 1.496 1.511 286,504 +0.02(+1.16%)
Feb 04, 2005 1.448 1.494 1.448 1.494 423,125 +0.01(+0.80%)
Feb 03, 2005 1.463 1.483 1.462 1.482 212,860 +0.02(+1.07%)
Feb 02, 2005 1.456 1.505 1.456 1.466 870,106 +0.00(+0.00%)
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.