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 )

40.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2003 1.375 1.414 1.371 1.400 758,880 +0.02(+1.55%)
Apr 29, 2003 1.372 1.453 1.366 1.379 1,857,949 +0.02(+1.45%)
Apr 28, 2003 1.372 1.398 1.359 1.359 1,146,340 -0.01(-0.64%)
Apr 25, 2003 1.399 1.399 1.341 1.368 758,036 -0.03(-2.37%)
Apr 24, 2003 1.414 1.414 1.395 1.401 279,410 -0.01(-1.06%)
Apr 23, 2003 1.426 1.437 1.412 1.416 741,154 -0.02(-1.32%)
Apr 22, 2003 1.402 1.437 1.388 1.435 854,268 +0.04(+2.95%)
Apr 21, 2003 1.402 1.402 1.386 1.394 319,928 -0.00(-0.34%)
Apr 17, 2003 1.400 1.410 1.382 1.399 319,084 +0.02(+1.20%)
Apr 16, 2003 1.392 1.398 1.382 1.382 996,084 -0.01(-0.62%)
Apr 15, 2003 1.376 1.402 1.376 1.391 568,105 +0.00(+0.11%)
Apr 14, 2003 1.407 1.419 1.381 1.389 486,224 +0.02(+1.21%)
Apr 11, 2003 1.368 1.383 1.356 1.373 1,126,925 +0.01(+0.41%)
Apr 10, 2003 1.335 1.396 1.335 1.367 663,493 +0.03(+2.43%)
Apr 09, 2003 1.341 1.356 1.319 1.335 417,004 -0.01(-1.11%)
Apr 08, 2003 1.350 1.379 1.330 1.350 1,131,990 +0.02(+1.42%)
Apr 07, 2003 1.303 1.363 1.295 1.331 703,167 +0.04(+3.12%)
Apr 04, 2003 1.323 1.336 1.272 1.290 669,402 -0.03(-2.04%)
Apr 03, 2003 1.303 1.320 1.299 1.317 492,133 +0.02(+1.22%)
Apr 02, 2003 1.269 1.320 1.269 1.301 676,155 +0.04(+2.99%)
Apr 01, 2003 1.249 1.264 1.206 1.264 687,129 +0.03(+2.11%)
Mar 31, 2003 1.264 1.267 1.205 1.238 373,109 -0.02(-1.75%)
Mar 28, 2003 1.258 1.270 1.232 1.260 334,279 +0.01(+0.63%)
Mar 27, 2003 1.250 1.290 1.242 1.252 686,538 +0.00(+0.00%)
Mar 26, 2003 1.207 1.272 1.205 1.252 703,159 +0.04(+3.39%)
Mar 25, 2003 1.256 1.256 1.205 1.211 1,071,364 -0.04(-2.97%)
Mar 24, 2003 1.215 1.255 1.196 1.248 385,763 +0.03(+2.53%)
Mar 21, 2003 1.209 1.236 1.193 1.217 1,238,115 +0.01(+1.12%)
Mar 20, 2003 1.186 1.208 1.171 1.204 1,936,733 +0.02(+1.39%)
Mar 19, 2003 1.258 1.267 1.184 1.187 2,273,663 -0.07(-5.64%)
Mar 18, 2003 1.279 1.290 1.251 1.258 1,212,327 -0.03(-2.27%)
Mar 17, 2003 1.264 1.287 1.244 1.287 1,049,492 +0.02(+1.24%)
Mar 14, 2003 1.313 1.313 1.262 1.272 834,211 -0.03(-2.60%)
Mar 13, 2003 1.302 1.319 1.298 1.305 372,265 -0.01(-0.42%)
Mar 12, 2003 1.320 1.336 1.305 1.311 137,560 -0.02(-1.31%)
Mar 11, 2003 1.320 1.370 1.313 1.328 166,295 +0.01(+1.08%)
Mar 10, 2003 1.331 1.335 1.303 1.314 259,150 -0.02(-1.77%)
Mar 07, 2003 1.333 1.343 1.317 1.338 238,891 +0.00(+0.36%)
Mar 06, 2003 1.335 1.348 1.306 1.333 622,974 -0.01(-0.88%)
Mar 05, 2003 1.335 1.346 1.335 1.345 202,593 +0.01(+0.47%)
Mar 04, 2003 1.343 1.343 1.323 1.339 441,484 +0.01(+0.41%)
Mar 03, 2003 1.325 1.343 1.323 1.333 201,749 -0.01(-0.41%)
Feb 28, 2003 1.335 1.343 1.307 1.339 226,229 -0.00(-0.29%)
Feb 27, 2003 1.328 1.401 1.311 1.343 379,018 +0.02(+1.19%)
Feb 26, 2003 1.365 1.365 1.315 1.327 462,588 -0.03(-2.10%)
Feb 25, 2003 1.324 1.373 1.305 1.355 340,188 +0.04(+2.76%)
Feb 24, 2003 1.322 1.343 1.317 1.319 319,928 -0.00(-0.12%)
Feb 21, 2003 1.290 1.330 1.283 1.320 303,890 +0.03(+2.51%)
Feb 20, 2003 1.297 1.303 1.258 1.288 295,448 -0.00(-0.37%)
Feb 19, 2003 1.299 1.315 1.273 1.293 183,178 -0.01(-0.84%)
Feb 18, 2003 1.277 1.315 1.272 1.304 202,593 +0.02(+1.34%)
Feb 14, 2003 1.274 1.299 1.264 1.287 147,724 +0.01(+0.62%)
Feb 13, 2003 1.275 1.280 1.237 1.279 284,474 +0.00(+0.06%)
Feb 12, 2003 1.264 1.281 1.256 1.278 366,356 -0.00(-0.06%)
Feb 11, 2003 1.272 1.302 1.204 1.279 990,175 +0.01(+1.06%)
Feb 10, 2003 1.249 1.290 1.249 1.265 607,780 -0.01(-0.81%)
Feb 07, 2003 1.290 1.292 1.234 1.275 529,275 -0.02(-1.40%)
Feb 06, 2003 1.298 1.310 1.281 1.294 1,278,026 -0.01(-0.49%)
Feb 05, 2003 1.324 1.328 1.275 1.300 842,450 -0.03(-2.31%)
Feb 04, 2003 1.342 1.342 1.319 1.331 293,760 -0.01(-0.83%)
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.