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 )

41.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2004 1.400 1.508 1.400 1.485 1,120,897 +0.09(+6.58%)
Jul 29, 2004 1.420 1.443 1.392 1.393 880,343 -0.01(-0.51%)
Jul 28, 2004 1.388 1.411 1.355 1.400 581,549 +0.02(+1.37%)
Jul 27, 2004 1.366 1.388 1.356 1.381 357,876 +0.03(+2.04%)
Jul 26, 2004 1.340 1.361 1.321 1.354 302,169 +0.01(+0.94%)
Jul 23, 2004 1.350 1.358 1.324 1.341 227,893 -0.01(-0.59%)
Jul 22, 2004 1.262 1.353 1.231 1.349 2,419,044 -0.13(-8.56%)
Jul 21, 2004 1.497 1.497 1.456 1.475 177,250 -0.03(-1.69%)
Jul 20, 2004 1.476 1.501 1.459 1.501 342,683 +0.03(+2.32%)
Jul 19, 2004 1.490 1.502 1.402 1.467 1,673,749 -0.02(-1.64%)
Jul 16, 2004 1.550 1.559 1.487 1.491 1,839,183 -0.06(-3.87%)
Jul 15, 2004 1.557 1.558 1.550 1.551 2,461,247 -0.01(-0.41%)
Jul 14, 2004 1.570 1.599 1.556 1.558 530,062 -0.02(-1.15%)
Jul 13, 2004 1.548 1.591 1.546 1.576 354,500 +0.02(+1.27%)
Jul 12, 2004 1.540 1.576 1.532 1.556 96,221 +0.02(+1.03%)
Jul 09, 2004 1.538 1.542 1.534 1.540 54,863 +0.02(+1.30%)
Jul 08, 2004 1.537 1.549 1.520 1.520 232,113 -0.02(-1.33%)
Jul 07, 2004 1.558 1.558 1.540 1.541 108,882 -0.01(-0.36%)
Jul 06, 2004 1.554 1.562 1.545 1.547 243,086 -0.01(-0.91%)
Jul 02, 2004 1.547 1.569 1.545 1.561 156,149 +0.02(+1.13%)
Jul 01, 2004 1.579 1.579 1.540 1.543 584,082 -0.03(-2.15%)
Jun 30, 2004 1.567 1.577 1.540 1.577 221,140 +0.01(+0.65%)
Jun 29, 2004 1.557 1.567 1.555 1.567 114,790 +0.02(+1.53%)
Jun 28, 2004 1.548 1.560 1.539 1.543 168,809 +0.00(+0.21%)
Jun 25, 2004 1.532 1.555 1.524 1.540 767,240 +0.00(+0.00%)
Jun 24, 2004 1.562 1.562 1.534 1.540 103,818 +0.00(+0.21%)
Jun 23, 2004 1.548 1.567 1.537 1.537 179,782 -0.02(-0.97%)
Jun 22, 2004 1.541 1.563 1.536 1.552 189,911 +0.02(+0.98%)
Jun 21, 2004 1.530 1.558 1.529 1.537 206,792 +0.00(+0.31%)
Jun 18, 2004 1.536 1.565 1.501 1.532 339,307 -0.02(-1.27%)
Jun 17, 2004 1.548 1.560 1.531 1.552 1,810,485 +0.01(+0.36%)
Jun 16, 2004 1.508 1.561 1.508 1.547 232,957 +0.03(+2.19%)
Jun 15, 2004 1.537 1.549 1.513 1.513 127,451 -0.01(-0.52%)
Jun 14, 2004 1.562 1.562 1.521 1.521 184,002 -0.03(-1.89%)
Jun 10, 2004 1.547 1.563 1.540 1.550 239,709 +0.01(+0.72%)
Jun 09, 2004 1.562 1.565 1.531 1.539 330,867 +0.00(+0.10%)
Jun 08, 2004 1.509 1.567 1.509 1.538 534,283 +0.02(+1.41%)
Jun 07, 2004 1.505 1.523 1.501 1.516 110,570 +0.02(+1.43%)
Jun 04, 2004 1.513 1.513 1.487 1.495 113,102 +0.00(+0.16%)
Jun 03, 2004 1.523 1.523 1.493 1.493 200,039 -0.02(-1.51%)
Jun 02, 2004 1.509 1.524 1.509 1.516 330,867 -0.00(-0.16%)
Jun 01, 2004 1.516 1.532 1.513 1.518 247,306 -0.01(-0.93%)
May 28, 2004 1.509 1.532 1.509 1.532 228,737 +0.02(+1.36%)
May 27, 2004 1.507 1.532 1.501 1.512 830,544 -0.01(-0.52%)
May 26, 2004 1.510 1.520 1.501 1.520 338,463 +0.01(+0.84%)
May 25, 2004 1.513 1.519 1.501 1.507 717,441 -0.00(-0.21%)
May 24, 2004 1.498 1.515 1.498 1.510 309,766 +0.00(+0.31%)
May 21, 2004 1.493 1.514 1.493 1.505 195,819 +0.00(+0.32%)
May 20, 2004 1.494 1.513 1.494 1.501 353,656 -0.00(-0.05%)
May 19, 2004 1.484 1.506 1.477 1.501 457,474 +0.04(+2.42%)
May 18, 2004 1.475 1.484 1.460 1.466 332,555 +0.00(+0.32%)
May 17, 2004 1.463 1.506 1.458 1.461 192,443 -0.00(-0.16%)
May 14, 2004 1.438 1.483 1.430 1.464 330,023 +0.02(+1.70%)
May 13, 2004 1.505 1.505 1.439 1.439 205,947 -0.05(-3.50%)
May 12, 2004 1.445 1.509 1.435 1.491 432,153 +0.02(+1.45%)
May 11, 2004 1.471 1.479 1.395 1.470 539,347 -0.02(-1.27%)
May 10, 2004 1.479 1.497 1.397 1.489 1,402,809 +0.01(+0.75%)
May 07, 2004 1.521 1.550 1.461 1.478 389,106 -0.05(-3.26%)
May 06, 2004 1.508 1.543 1.501 1.528 262,499 -0.00(-0.31%)
May 05, 2004 1.509 1.532 1.509 1.532 405,987 +0.01(+0.94%)
May 04, 2004 1.505 1.542 1.483 1.518 1,169,008 -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.