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 )

42.76 -0.77 (-1.77%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Jun 28, 2002 1.465 1.572 1.444 1.559 1,544,296 +0.10(+6.84%)
Jun 27, 2002 1.432 1.480 1.428 1.459 954,054 +0.04(+2.54%)
Jun 26, 2002 1.403 1.446 1.399 1.423 1,032,923 -0.03(-2.16%)
Jun 25, 2002 1.415 1.477 1.409 1.454 825,151 +0.07(+5.17%)
Jun 21, 2002 1.392 1.415 1.376 1.383 675,046 -0.01(-0.62%)
Jun 20, 2002 1.355 1.423 1.352 1.391 224,732 +0.03(+2.14%)
Jun 19, 2002 1.415 1.415 1.352 1.362 574,976 -0.03(-2.10%)
Jun 18, 2002 1.413 1.438 1.391 1.391 259,502 -0.03(-2.21%)
Jun 17, 2002 1.356 1.470 1.348 1.423 872,641 +0.07(+4.99%)
Jun 14, 2002 1.356 1.376 1.316 1.355 387,558 -0.01(-0.63%)
Jun 12, 2002 1.380 1.395 1.360 1.364 1,391,647 -0.02(-1.70%)
Jun 11, 2002 1.382 1.399 1.365 1.387 1,049,884 +0.01(+0.80%)
Jun 10, 2002 1.344 1.399 1.332 1.376 887,058 +0.04(+2.94%)
Jun 07, 2002 1.332 1.367 1.318 1.337 1,212,709 -0.01(-0.53%)
Jun 06, 2002 1.336 1.364 1.325 1.344 1,348,397 +0.00(+0.12%)
Jun 05, 2002 1.305 1.352 1.305 1.343 1,532,423 +0.01(+0.65%)
May 31, 2002 1.313 1.380 1.313 1.334 1,210,165 +0.00(+0.12%)
May 28, 2002 1.370 1.376 1.323 1.332 497,804 -0.04(-2.82%)
May 27, 2002 1.380 1.382 1.370 1.371 275,615 +0.00(+0.00%)
May 24, 2002 1.380 1.382 1.370 1.371 275,615 -0.00(-0.34%)
May 23, 2002 1.324 1.376 1.324 1.376 759,851 +0.05(+3.92%)
May 22, 2002 1.325 1.340 1.297 1.324 1,215,253 -0.02(-1.46%)
May 21, 2002 1.419 1.423 1.317 1.343 1,313,627 -0.08(-5.58%)
May 20, 2002 1.494 1.494 1.402 1.423 1,110,095 -0.07(-4.63%)
May 17, 2002 1.483 1.509 1.476 1.492 978,648 +0.01(+0.37%)
May 16, 2002 1.516 1.529 1.461 1.487 827,695 -0.02(-1.36%)
May 15, 2002 1.509 1.521 1.494 1.507 1,033,771 -0.01(-0.36%)
May 14, 2002 1.496 1.515 1.476 1.512 1,010,025 +0.02(+1.26%)
May 13, 2002 1.498 1.513 1.471 1.494 483,387 +0.00(+0.00%)
May 10, 2002 1.545 1.545 1.471 1.494 825,999 -0.05(-3.36%)
May 09, 2002 1.549 1.553 1.533 1.546 1,516,310 -0.01(-0.40%)
May 08, 2002 1.505 1.553 1.505 1.552 1,289,033 +0.06(+3.73%)
May 07, 2002 1.513 1.516 1.486 1.496 1,490,869 -0.00(-0.10%)
May 06, 2002 1.545 1.552 1.458 1.498 1,804,647 -0.05(-3.50%)
May 03, 2002 1.556 1.592 1.517 1.552 1,546,840 +0.00(+0.00%)
May 02, 2002 1.494 1.564 1.490 1.552 2,076,022 +0.06(+3.89%)
May 01, 2002 1.548 1.548 1.486 1.494 2,214,254 -0.04(-2.71%)
Apr 30, 2002 1.505 1.549 1.486 1.535 1,334,828 +0.04(+2.79%)
Apr 29, 2002 1.521 1.521 1.449 1.494 796,317 -0.00(-0.16%)
Apr 26, 2002 1.518 1.533 1.490 1.496 349,395 -0.03(-2.05%)
Apr 25, 2002 1.524 1.572 1.494 1.527 686,919 +0.01(+0.41%)
Apr 24, 2002 1.494 1.556 1.494 1.521 740,346 +0.01(+0.89%)
Apr 23, 2002 1.511 1.514 1.472 1.508 376,533 -0.00(-0.21%)
Apr 22, 2002 1.431 1.526 1.428 1.511 3,897,631 +0.08(+5.89%)
Apr 19, 2002 1.420 1.433 1.407 1.427 1,534,119 +0.02(+1.40%)
Apr 18, 2002 1.390 1.419 1.378 1.407 1,881,819 +0.02(+1.59%)
Apr 17, 2002 1.399 1.411 1.379 1.385 527,486 -0.01(-1.01%)
Apr 16, 2002 1.367 1.414 1.367 1.399 1,144,865 +0.03(+2.06%)
Apr 15, 2002 1.383 1.383 1.354 1.371 219,644 -0.01(-0.63%)
Apr 12, 2002 1.367 1.380 1.331 1.380 711,512 +0.01(+0.75%)
Apr 11, 2002 1.369 1.380 1.338 1.369 543,599 -0.01(-0.45%)
Apr 10, 2002 1.376 1.380 1.353 1.376 1,237,302 -0.00(-0.29%)
Apr 09, 2002 1.364 1.380 1.360 1.380 888,754 +0.01(+0.86%)
Apr 08, 2002 1.329 1.375 1.329 1.368 676,742 +0.04(+2.66%)
Apr 05, 2002 1.361 1.380 1.328 1.332 528,334 -0.03(-2.25%)
Apr 04, 2002 1.350 1.376 1.289 1.363 946,422 +0.01(+0.93%)
Apr 03, 2002 1.340 1.380 1.340 1.351 453,705 +0.01(+1.06%)
Apr 02, 2002 1.326 1.353 1.317 1.336 472,363 +0.01(+0.53%)
Apr 01, 2002 1.367 1.367 1.325 1.329 554,623 -0.05(-3.37%)
Mar 29, 2002 1.361 1.380 1.351 1.376 515,613 +0.00(+0.00%)
Mar 28, 2002 1.361 1.380 1.351 1.376 515,613 +0.02(+1.74%)
Mar 27, 2002 1.368 1.384 1.351 1.352 491,868 -0.01(-0.86%)
Mar 26, 2002 1.359 1.376 1.341 1.364 396,886 +0.02(+1.28%)
Mar 25, 2002 1.380 1.381 1.336 1.347 351,092 -0.02(-1.66%)
Mar 22, 2002 1.352 1.385 1.336 1.369 1,066,845 +0.02(+1.34%)
Mar 21, 2002 1.336 1.351 1.309 1.351 1,028,682 +0.01(+1.12%)
Mar 20, 2002 1.353 1.376 1.310 1.336 1,158,434 -0.03(-2.30%)
Mar 19, 2002 1.322 1.398 1.284 1.368 1,394,191 +0.03(+2.53%)
Mar 18, 2002 1.340 1.370 1.298 1.334 1,685,072 -0.01(-0.53%)
Mar 15, 2002 1.280 1.351 1.270 1.341 1,677,440 +0.05(+3.96%)
Mar 14, 2002 1.266 1.290 1.245 1.290 814,126 +0.03(+2.50%)
Mar 13, 2002 1.296 1.310 1.245 1.259 752,219 -0.03(-2.68%)
Mar 12, 2002 1.272 1.297 1.252 1.293 1,161,826 +0.02(+1.48%)
Mar 11, 2002 1.222 1.281 1.211 1.274 1,583,306 +0.06(+4.65%)
Mar 08, 2002 1.187 1.222 1.171 1.218 214,556 +0.03(+2.58%)
Mar 07, 2002 1.160 1.218 1.160 1.187 1,400,976 +0.03(+2.37%)
Mar 06, 2002 1.140 1.160 1.137 1.160 960,838 +0.02(+2.08%)
Mar 05, 2002 1.172 1.172 1.119 1.136 3,054,670 -0.04(-3.02%)
Mar 04, 2002 1.188 1.195 1.167 1.171 1,425,569 -0.01(-1.19%)
Mar 01, 2002 1.173 1.187 1.173 1.185 834,479 +0.01(+0.53%)
Feb 28, 2002 1.182 1.189 1.174 1.179 1,241,543 -0.00(-0.13%)
Feb 27, 2002 1.238 1.255 1.172 1.181 1,195,748 -0.07(-5.77%)
Feb 26, 2002 1.182 1.266 1.178 1.253 627,555 +0.05(+4.53%)
Feb 25, 2002 1.175 1.203 1.175 1.199 628,403 +0.02(+1.73%)
Feb 22, 2002 1.171 1.198 1.171 1.178 580,065 +0.01(+0.60%)
Feb 21, 2002 1.183 1.195 1.171 1.171 580,913 -0.02(-1.65%)
Feb 20, 2002 1.179 1.207 1.165 1.191 606,354 +0.01(+0.80%)
Feb 19, 2002 1.191 1.194 1.152 1.182 741,194 -0.00(-0.20%)
Feb 18, 2002 1.171 1.195 1.171 1.184 331,586 +0.00(+0.00%)
Feb 15, 2002 1.171 1.195 1.171 1.184 331,586 +0.01(+1.07%)
Feb 14, 2002 1.211 1.222 1.160 1.171 965,079 -0.02(-2.04%)
Feb 13, 2002 1.170 1.207 1.157 1.196 1,134,688 +0.04(+3.47%)
Feb 12, 2002 1.171 1.171 1.145 1.156 1,387,407 -0.01(-1.01%)
Feb 11, 2002 1.115 1.167 1.113 1.167 2,020,899 +0.04(+3.20%)
Feb 08, 2002 1.124 1.137 1.105 1.131 5,109,492 +0.02(+1.70%)
Feb 07, 2002 1.129 1.140 1.095 1.112 2,545,841 -0.02(-1.67%)
Feb 06, 2002 1.146 1.156 1.047 1.131 1,121,120 -0.02(-1.84%)
Feb 05, 2002 1.163 1.179 1.140 1.152 310,385 -0.03(-2.27%)
Feb 04, 2002 1.186 1.191 1.152 1.179 966,775 -0.00(-0.20%)
Feb 01, 2002 1.179 1.185 1.140 1.182 1,050,732 +0.00(+0.20%)
Jan 31, 2002 1.144 1.179 1.132 1.179 725,081 +0.04(+3.23%)
Jan 30, 2002 1.148 1.171 1.126 1.142 881,122 -0.00(-0.21%)
Jan 29, 2002 1.211 1.211 1.120 1.145 1,183,875 -0.06(-4.90%)
Jan 28, 2002 1.293 1.300 1.185 1.204 1,696,097 -0.09(-6.65%)
Jan 25, 2002 1.310 1.310 1.259 1.289 208,619 -0.02(-1.68%)
Jan 24, 2002 1.307 1.322 1.290 1.311 573,280 +0.00(+0.00%)
Jan 23, 2002 1.269 1.313 1.234 1.311 456,250 +0.04(+2.96%)
Jan 22, 2002 1.303 1.336 1.252 1.274 521,549 -0.04(-2.99%)
Jan 21, 2002 1.305 1.338 1.278 1.313 484,235 +0.00(+0.00%)
Jan 18, 2002 1.305 1.338 1.278 1.313 484,235 -0.03(-2.05%)
Jan 17, 2002 1.183 1.364 1.183 1.340 4,249,571 +0.14(+11.66%)
Jan 16, 2002 1.174 1.208 1.171 1.200 700,488 +0.02(+1.80%)
Jan 15, 2002 1.195 1.229 1.156 1.179 681,831 -0.00(-0.40%)
Jan 14, 2002 1.215 1.215 1.180 1.184 600,418 -0.05(-3.71%)
Jan 11, 2002 1.219 1.229 1.213 1.229 627,555 +0.01(+0.90%)
Jan 10, 2002 1.203 1.222 1.203 1.218 538,510 +0.11(+10.16%)
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.