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 )

45.31 +0.97 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2009 4.555 4.628 4.498 4.498 874,631 -0.08(-1.67%)
Jun 29, 2009 4.548 4.649 4.541 4.574 1,483,894 +0.03(+0.74%)
Jun 26, 2009 4.621 4.621 4.390 4.541 8,548,164 -0.11(-2.44%)
Jun 25, 2009 4.734 4.766 4.633 4.654 1,655,202 -0.08(-1.62%)
Jun 24, 2009 4.706 4.786 4.688 4.731 849,636 +0.04(+0.80%)
Jun 23, 2009 4.693 4.734 4.621 4.693 1,037,077 +0.02(+0.49%)
Jun 22, 2009 4.775 4.775 4.649 4.670 997,682 -0.12(-2.45%)
Jun 19, 2009 4.942 4.942 4.749 4.788 1,829,212 -0.07(-1.46%)
Jun 18, 2009 4.944 4.972 4.825 4.859 732,212 -0.10(-1.97%)
Jun 17, 2009 4.892 5.040 4.862 4.956 654,717 +0.08(+1.57%)
Jun 16, 2009 4.917 4.937 4.786 4.880 2,110,252 +0.02(+0.40%)
Jun 15, 2009 4.887 4.928 4.804 4.861 1,018,086 -0.07(-1.33%)
Jun 12, 2009 4.939 4.967 4.866 4.926 982,124 -0.04(-0.72%)
Jun 11, 2009 5.116 5.207 4.944 4.962 1,087,343 -0.18(-3.46%)
Jun 10, 2009 5.260 5.289 5.012 5.140 768,399 -0.07(-1.26%)
Jun 09, 2009 5.214 5.314 5.118 5.205 1,554,490 +0.01(+0.17%)
Jun 08, 2009 5.211 5.312 5.138 5.196 1,487,141 -0.10(-1.91%)
Jun 05, 2009 5.141 5.347 5.088 5.298 2,462,130 +0.18(+3.54%)
Jun 04, 2009 5.060 5.116 4.873 5.116 1,739,939 +0.10(+1.95%)
Jun 03, 2009 5.093 5.093 4.910 5.019 2,218,408 -0.14(-2.69%)
Jun 02, 2009 5.200 5.202 5.017 5.157 1,611,165 -0.05(-0.96%)
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.