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 )

41.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2002 1.453 1.463 1.303 1.372 621,286 -0.09(-6.11%)
Jul 30, 2002 1.508 1.508 1.429 1.461 1,039,160 -0.07(-4.29%)
Jul 29, 2002 1.434 1.539 1.434 1.527 1,104,024 +0.09(+6.44%)
Jul 26, 2002 1.413 1.452 1.408 1.434 355,382 +0.02(+1.62%)
Jul 25, 2002 1.384 1.447 1.347 1.411 1,037,446 +0.03(+1.94%)
Jul 24, 2002 1.298 1.390 1.283 1.384 819,152 +0.09(+6.70%)
Jul 23, 2002 1.315 1.352 1.298 1.298 900,696 -0.00(-0.36%)
Jul 22, 2002 1.299 1.343 1.297 1.302 544,976 -0.00(-0.18%)
Jul 19, 2002 1.323 1.323 1.303 1.305 285,318 -0.04(-2.77%)
Jul 17, 2002 1.381 1.387 1.311 1.342 636,480 -0.03(-2.41%)
Jul 12, 2002 1.378 1.397 1.339 1.375 1,012,122 +0.02(+1.16%)
Jul 11, 2002 1.343 1.374 1.339 1.359 465,120 +0.01(+0.41%)
Jul 10, 2002 1.414 1.424 1.327 1.354 3,186,624 -0.07(-4.94%)
Jul 09, 2002 1.429 1.429 1.424 1.424 281,098 -0.00(-0.11%)
Jul 08, 2002 1.433 1.433 1.426 1.426 928,552 -0.01(-0.55%)
Jul 05, 2002 1.418 1.433 1.374 1.433 314,019 +0.01(+0.78%)
Jul 04, 2002 1.422 1.433 1.363 1.422 657,584 +0.00(+0.00%)
Jul 03, 2002 1.422 1.433 1.363 1.422 657,584 -0.03(-1.91%)
Jul 02, 2002 1.458 1.458 1.410 1.450 466,808 -0.03(-2.03%)
Jul 01, 2002 1.563 1.563 1.418 1.480 1,057,706 -0.09(-5.49%)
Jun 28, 2002 1.472 1.580 1.451 1.566 1,537,177 +0.10(+6.84%)
Jun 27, 2002 1.438 1.487 1.434 1.466 949,656 +0.04(+2.54%)
Jun 26, 2002 1.410 1.453 1.406 1.429 1,028,161 -0.03(-2.16%)
Jun 25, 2002 1.422 1.484 1.415 1.461 821,347 +0.07(+5.17%)
Jun 21, 2002 1.399 1.422 1.382 1.389 671,934 -0.01(-0.62%)
Jun 20, 2002 1.362 1.429 1.358 1.398 223,696 +0.03(+2.14%)
Jun 19, 2002 1.422 1.422 1.358 1.369 572,326 -0.03(-2.10%)
Jun 18, 2002 1.420 1.444 1.398 1.398 258,306 -0.03(-2.21%)
Jun 17, 2002 1.362 1.477 1.354 1.429 868,619 +0.07(+4.99%)
Jun 14, 2002 1.362 1.382 1.322 1.362 385,771 -0.01(-0.63%)
Jun 12, 2002 1.386 1.402 1.366 1.370 1,385,232 -0.02(-1.70%)
Jun 11, 2002 1.388 1.406 1.371 1.394 1,045,044 +0.01(+0.80%)
Jun 10, 2002 1.350 1.406 1.339 1.383 882,969 +0.04(+2.94%)
Jun 07, 2002 1.339 1.373 1.324 1.343 1,207,118 -0.01(-0.53%)
Jun 06, 2002 1.343 1.370 1.332 1.350 1,342,181 +0.00(+0.12%)
Jun 05, 2002 1.311 1.358 1.311 1.349 1,525,359 +0.01(+0.65%)
May 31, 2002 1.319 1.386 1.319 1.340 1,204,586 +0.00(+0.12%)
May 28, 2002 1.377 1.382 1.329 1.339 495,509 -0.04(-2.82%)
May 27, 2002 1.387 1.388 1.377 1.377 274,345 +0.00(+0.00%)
May 24, 2002 1.387 1.388 1.377 1.377 274,345 -0.00(-0.34%)
May 23, 2002 1.330 1.382 1.330 1.382 756,348 +0.05(+3.92%)
May 22, 2002 1.331 1.347 1.303 1.330 1,209,651 -0.02(-1.46%)
May 21, 2002 1.426 1.429 1.323 1.350 1,307,571 -0.08(-5.58%)
May 20, 2002 1.501 1.501 1.408 1.429 1,104,978 -0.07(-4.63%)
May 17, 2002 1.490 1.516 1.482 1.499 974,136 +0.01(+0.36%)
May 16, 2002 1.523 1.536 1.468 1.493 823,879 -0.02(-1.36%)
May 15, 2002 1.516 1.528 1.501 1.514 1,029,005 -0.01(-0.36%)
May 14, 2002 1.503 1.522 1.483 1.520 1,005,369 +0.02(+1.26%)
May 13, 2002 1.505 1.520 1.478 1.501 481,159 +0.00(+0.00%)
May 10, 2002 1.552 1.552 1.478 1.501 822,191 -0.05(-3.36%)
May 09, 2002 1.556 1.560 1.540 1.553 1,509,320 -0.01(-0.40%)
May 08, 2002 1.512 1.560 1.512 1.559 1,283,091 +0.06(+3.73%)
May 07, 2002 1.520 1.523 1.493 1.503 1,483,996 -0.00(-0.10%)
May 06, 2002 1.552 1.559 1.465 1.504 1,796,327 -0.05(-3.50%)
May 03, 2002 1.563 1.599 1.524 1.559 1,539,709 +0.00(+0.00%)
May 02, 2002 1.501 1.571 1.497 1.559 2,066,452 +0.06(+3.89%)
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.