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:

Steven Maddens Ltd (NQ: SHOO )

42.11 +0.27 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.269 4.313 4.198 4.205 4,050,178 +0.02(+0.47%)
Apr 27, 2006 3.872 4.216 3.871 4.185 4,339,414 +0.31(+7.90%)
Apr 26, 2006 3.853 4.006 3.808 3.879 2,035,902 +0.04(+0.97%)
Apr 25, 2006 3.929 3.943 3.813 3.841 1,686,201 -0.10(-2.45%)
Apr 24, 2006 3.882 3.996 3.795 3.938 2,620,874 +0.05(+1.36%)
Apr 21, 2006 3.917 3.965 3.800 3.885 3,188,397 -0.00(-0.10%)
Apr 20, 2006 3.513 3.921 3.396 3.889 15,239,824 +0.88(+29.14%)
Apr 19, 2006 2.933 3.018 2.909 3.011 542,798 +0.09(+3.19%)
Apr 18, 2006 2.891 2.964 2.868 2.918 886,269 +0.04(+1.48%)
Apr 17, 2006 2.812 2.891 2.802 2.876 885,501 +0.05(+1.76%)
Apr 13, 2006 2.828 2.845 2.816 2.826 643,411 -0.02(-0.78%)
Apr 12, 2006 2.782 2.857 2.772 2.848 434,317 +0.07(+2.39%)
Apr 11, 2006 2.894 2.908 2.773 2.782 785,243 -0.11(-3.90%)
Apr 10, 2006 2.866 2.918 2.826 2.894 609,088 +0.04(+1.41%)
Apr 07, 2006 2.917 2.941 2.844 2.854 919,368 -0.05(-1.66%)
Apr 06, 2006 2.887 2.915 2.852 2.902 910,268 +0.02(+0.52%)
Apr 05, 2006 2.861 2.918 2.825 2.887 711,507 +0.04(+1.41%)
Apr 04, 2006 2.802 2.883 2.748 2.847 914,303 +0.02(+0.78%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.