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 (%)
May 28, 2004 1.502 1.525 1.501 1.525 229,821 +0.02(+1.36%)
May 27, 2004 1.500 1.525 1.494 1.505 834,479 -0.01(-0.52%)
May 26, 2004 1.503 1.512 1.494 1.512 340,067 +0.01(+0.84%)
May 25, 2004 1.506 1.512 1.494 1.500 720,841 -0.00(-0.21%)
May 24, 2004 1.490 1.508 1.490 1.503 311,233 +0.00(+0.31%)
May 21, 2004 1.486 1.507 1.486 1.498 196,747 +0.00(+0.32%)
May 20, 2004 1.487 1.506 1.487 1.494 355,332 -0.00(-0.05%)
May 19, 2004 1.477 1.499 1.470 1.494 459,642 +0.04(+2.42%)
May 18, 2004 1.468 1.477 1.454 1.459 334,131 +0.00(+0.32%)
May 17, 2004 1.456 1.499 1.451 1.454 193,355 -0.00(-0.16%)
May 14, 2004 1.432 1.476 1.424 1.457 331,586 +0.02(+1.70%)
May 13, 2004 1.498 1.498 1.432 1.432 206,923 -0.05(-3.50%)
May 12, 2004 1.439 1.502 1.428 1.484 434,200 +0.02(+1.45%)
May 11, 2004 1.464 1.472 1.388 1.463 541,903 -0.02(-1.27%)
May 10, 2004 1.472 1.490 1.391 1.482 1,409,456 +0.01(+0.75%)
May 07, 2004 1.514 1.543 1.454 1.471 390,950 -0.05(-3.26%)
May 06, 2004 1.501 1.536 1.494 1.520 263,743 -0.00(-0.31%)
May 05, 2004 1.502 1.525 1.501 1.525 407,911 +0.01(+0.94%)
May 04, 2004 1.498 1.534 1.476 1.511 1,174,547 -0.01(-0.36%)
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.