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 (%)
Jul 31, 2009 5.658 5.826 5.625 5.671 1,952,795 +0.05(+0.85%)
Jul 30, 2009 5.465 6.134 5.444 5.623 10,096,803 +0.57(+11.19%)
Jul 29, 2009 5.128 5.244 5.041 5.057 2,411,250 -0.12(-2.36%)
Jul 28, 2009 5.129 5.209 5.059 5.179 1,118,790 +0.01(+0.27%)
Jul 27, 2009 5.119 5.170 5.059 5.165 754,220 +0.05(+1.07%)
Jul 24, 2009 5.131 5.163 5.041 5.110 605,325 -0.06(-1.23%)
Jul 23, 2009 5.036 5.244 4.942 5.174 770,785 +0.12(+2.38%)
Jul 22, 2009 4.937 5.068 4.928 5.053 669,732 +0.11(+2.25%)
Jul 21, 2009 5.011 5.039 4.894 4.942 884,548 -0.03(-0.64%)
Jul 20, 2009 4.891 4.993 4.799 4.974 1,346,486 +0.12(+2.48%)
Jul 17, 2009 4.785 4.878 4.751 4.854 1,294,093 +0.08(+1.71%)
Jul 16, 2009 4.609 4.779 4.609 4.772 764,611 +0.13(+2.74%)
Jul 15, 2009 4.539 4.650 4.493 4.645 878,578 +0.17(+3.88%)
Jul 14, 2009 4.390 4.484 4.326 4.471 548,240 +0.07(+1.49%)
Jul 13, 2009 4.367 4.431 4.236 4.406 880,251 +0.09(+2.13%)
Jul 10, 2009 4.261 4.375 4.224 4.314 1,012,660 +0.04(+1.04%)
Jul 09, 2009 4.365 4.365 4.266 4.270 1,266,012 -0.05(-1.15%)
Jul 08, 2009 4.245 4.356 4.213 4.319 1,443,638 +0.10(+2.30%)
Jul 07, 2009 4.316 4.329 4.182 4.222 1,037,870 -0.10(-2.41%)
Jul 06, 2009 4.420 4.433 4.190 4.326 1,608,346 -0.09(-2.12%)
Jul 02, 2009 4.500 4.617 4.408 4.420 735,800 -0.15(-3.36%)
Jul 01, 2009 4.544 4.599 4.491 4.574 903,262 +0.10(+2.17%)
Jun 30, 2009 4.533 4.606 4.477 4.477 878,776 -0.08(-1.67%)
Jun 29, 2009 4.526 4.627 4.519 4.553 1,490,925 +0.03(+0.74%)
Jun 26, 2009 4.599 4.599 4.369 4.519 8,588,668 -0.11(-2.44%)
Jun 25, 2009 4.712 4.744 4.611 4.632 1,663,045 -0.08(-1.62%)
Jun 24, 2009 4.684 4.763 4.666 4.708 853,662 +0.04(+0.80%)
Jun 23, 2009 4.671 4.712 4.599 4.671 1,041,991 +0.02(+0.49%)
Jun 22, 2009 4.753 4.753 4.627 4.648 1,002,410 -0.12(-2.45%)
Jun 19, 2009 4.919 4.919 4.726 4.765 1,837,879 -0.07(-1.46%)
Jun 18, 2009 4.921 4.949 4.802 4.836 735,682 -0.10(-1.97%)
Jun 17, 2009 4.869 5.016 4.839 4.933 657,819 +0.08(+1.57%)
Jun 16, 2009 4.894 4.914 4.763 4.857 2,120,251 +0.02(+0.40%)
Jun 15, 2009 4.864 4.905 4.781 4.838 1,022,910 -0.07(-1.33%)
Jun 12, 2009 4.915 4.944 4.843 4.903 986,777 -0.04(-0.72%)
Jun 11, 2009 5.092 5.182 4.921 4.938 1,092,495 -0.18(-3.46%)
Jun 10, 2009 5.236 5.264 4.988 5.115 772,040 -0.07(-1.26%)
Jun 09, 2009 5.190 5.289 5.094 5.181 1,561,856 +0.01(+0.17%)
Jun 08, 2009 5.186 5.287 5.114 5.172 1,494,187 -0.10(-1.91%)
Jun 05, 2009 5.117 5.322 5.064 5.273 2,473,797 +0.18(+3.54%)
Jun 04, 2009 5.036 5.092 4.850 5.092 1,748,184 +0.10(+1.95%)
Jun 03, 2009 5.069 5.069 4.887 4.995 2,228,920 -0.14(-2.69%)
Jun 02, 2009 5.175 5.177 4.993 5.133 1,618,800 -0.05(-0.96%)
Jun 01, 2009 4.908 5.216 4.846 5.182 2,608,212 +0.37(+7.64%)
May 29, 2009 4.829 4.961 4.707 4.815 2,121,953 +0.00(+0.07%)
May 28, 2009 4.899 5.019 4.693 4.811 1,795,386 -0.05(-0.95%)
May 27, 2009 5.057 5.110 4.762 4.857 1,922,418 -0.22(-4.32%)
May 26, 2009 4.774 5.191 4.632 5.076 1,520,873 +0.30(+6.34%)
May 22, 2009 4.887 4.944 4.694 4.774 1,431,743 -0.05(-1.03%)
May 21, 2009 4.979 5.110 4.754 4.823 2,347,206 -0.21(-4.15%)
May 20, 2009 5.122 5.217 5.002 5.032 2,204,389 -0.02(-0.49%)
May 19, 2009 4.785 5.136 4.716 5.057 2,152,251 +0.28(+5.89%)
May 18, 2009 4.765 4.827 4.680 4.776 1,677,536 +0.06(+1.28%)
May 15, 2009 4.747 4.859 4.648 4.716 1,581,717 -0.06(-1.19%)
May 14, 2009 4.553 4.820 4.413 4.772 1,718,909 +0.21(+4.70%)
May 13, 2009 4.701 4.747 4.525 4.558 1,746,041 -0.22(-4.66%)
May 12, 2009 4.857 4.949 4.705 4.781 1,149,303 -0.06(-1.31%)
May 11, 2009 4.744 4.891 4.664 4.845 1,153,289 +0.04(+0.77%)
May 08, 2009 4.850 4.988 4.703 4.808 981,706 +0.01(+0.18%)
May 07, 2009 5.009 5.066 4.670 4.799 1,483,033 -0.17(-3.49%)
May 06, 2009 5.188 5.218 4.878 4.972 1,858,012 -0.22(-4.19%)
May 05, 2009 5.324 5.324 5.112 5.190 1,588,807 -0.14(-2.69%)
May 04, 2009 5.108 5.368 5.048 5.333 1,685,417 +0.30(+5.90%)
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.