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 (%)
Jun 30, 2010 8.417 8.620 8.263 8.401 733,553 -0.04(-0.47%)
Jun 29, 2010 8.625 8.647 8.369 8.441 1,403,000 -0.26(-2.94%)
Jun 25, 2010 8.577 8.812 8.551 8.697 992,426 +0.13(+1.52%)
Jun 24, 2010 8.684 8.796 8.508 8.567 751,385 -0.17(-1.92%)
Jun 23, 2010 8.663 8.801 8.401 8.735 811,067 +0.05(+0.63%)
Jun 22, 2010 9.097 9.208 8.639 8.680 938,832 -0.35(-3.91%)
Jun 21, 2010 9.558 9.593 8.948 9.033 1,775,487 -0.38(-4.02%)
Jun 18, 2010 9.489 9.588 9.353 9.412 1,384,481 -0.05(-0.48%)
Jun 17, 2010 9.401 9.540 9.206 9.457 1,361,945 +0.09(+0.97%)
Jun 16, 2010 9.260 9.422 9.041 9.366 1,102,141 +0.03(+0.34%)
Jun 15, 2010 9.286 9.369 9.078 9.334 864,852 +0.07(+0.81%)
Jun 14, 2010 9.049 9.377 9.012 9.260 1,828,772 +0.31(+3.49%)
Jun 11, 2010 8.761 9.009 8.748 8.948 937,358 +0.10(+1.14%)
Jun 10, 2010 8.569 8.849 8.537 8.847 1,212,273 +0.39(+4.57%)
Jun 09, 2010 8.353 8.767 8.255 8.460 1,765,057 +0.17(+2.09%)
Jun 08, 2010 8.404 8.511 8.007 8.287 1,699,285 -0.12(-1.40%)
Jun 07, 2010 8.689 8.772 8.388 8.404 1,259,751 -0.28(-3.19%)
Jun 04, 2010 8.951 8.975 8.623 8.681 1,112,233 -0.45(-4.96%)
Jun 03, 2010 8.916 9.148 8.836 9.134 790,691 +0.28(+3.19%)
Jun 02, 2010 8.791 8.852 8.593 8.852 882,834 +0.16(+1.81%)
Jun 01, 2010 8.972 9.121 8.676 8.695 1,223,438 -0.30(-3.29%)
May 28, 2010 9.193 9.169 8.823 8.991 955,055 -0.20(-2.20%)
May 27, 2010 8.977 9.196 8.876 9.193 1,086,947 +0.35(+3.98%)
May 26, 2010 8.817 9.062 8.809 8.841 1,516,362 +0.13(+1.44%)
May 25, 2010 8.444 8.756 8.178 8.716 1,427,930 -0.01(-0.15%)
May 24, 2010 8.545 8.764 8.503 8.729 2,173,598 +0.11(+1.27%)
May 21, 2010 8.340 8.625 8.220 8.620 3,116,512 +0.11(+1.28%)
May 20, 2010 8.436 8.689 8.359 8.511 3,672,897 -0.43(-4.86%)
May 19, 2010 9.073 9.169 8.815 8.945 1,726,223 -0.23(-2.47%)
May 18, 2010 9.548 9.614 9.108 9.172 1,485,395 -0.28(-2.93%)
May 17, 2010 9.617 9.782 9.177 9.449 1,377,529 -0.15(-1.61%)
May 14, 2010 9.819 9.851 9.462 9.604 2,712,545 -0.38(-3.79%)
May 13, 2010 10.07 10.07 9.822 9.982 2,530,458 -0.09(-0.85%)
May 12, 2010 9.518 10.07 9.505 10.07 2,187,603 +0.54(+5.68%)
May 11, 2010 9.457 9.540 9.025 9.526 2,640,647 +0.23(+2.49%)
May 10, 2010 9.134 9.590 9.065 9.294 2,336,261 +0.43(+4.84%)
May 07, 2010 8.940 9.134 8.596 8.865 3,223,189 -0.25(-2.75%)
May 06, 2010 9.374 9.835 8.130 9.116 3,872,197 -0.25(-2.70%)
May 05, 2010 9.526 9.790 9.062 9.369 3,812,919 -0.51(-5.15%)
May 04, 2010 10.22 10.39 9.795 9.878 5,298,210 -0.80(-7.54%)
May 03, 2010 10.87 10.92 10.32 10.68 5,758,787 +0.38(+3.69%)
Apr 30, 2010 10.52 10.75 10.20 10.30 42,420,236 +0.42(+4.22%)
Apr 29, 2010 9.590 9.889 9.532 9.885 1,225,318 +0.28(+2.94%)
Apr 28, 2010 9.827 10.01 9.596 9.603 1,344,297 -0.13(-1.30%)
Apr 27, 2010 9.800 9.896 9.690 9.729 1,210,422 -0.08(-0.78%)
Apr 26, 2010 10.08 10.14 9.805 9.805 783,799 -0.21(-2.08%)
Apr 23, 2010 9.974 10.11 9.942 10.01 1,102,580 +0.10(+1.00%)
Apr 22, 2010 9.459 10.00 9.407 9.914 2,374,005 +0.45(+4.79%)
Apr 21, 2010 9.201 9.473 9.157 9.461 952,216 +0.23(+2.46%)
Apr 20, 2010 9.270 9.382 9.157 9.233 1,197,231 -0.03(-0.33%)
Apr 19, 2010 9.336 9.457 9.168 9.263 1,040,412 -0.15(-1.55%)
Apr 16, 2010 9.517 9.679 9.313 9.409 1,775,668 -0.20(-2.11%)
Apr 15, 2010 9.654 9.727 9.538 9.612 1,281,448 -0.07(-0.73%)
Apr 14, 2010 9.514 9.720 9.411 9.683 2,578,101 +0.27(+2.85%)
Apr 13, 2010 9.484 9.505 9.382 9.414 1,688,266 -0.07(-0.73%)
Apr 12, 2010 9.580 9.596 9.441 9.484 1,491,576 -0.09(-0.96%)
Apr 09, 2010 9.267 9.594 9.267 9.576 2,205,352 +0.28(+3.00%)
Apr 08, 2010 9.215 9.382 9.148 9.297 2,297,813 +0.11(+1.20%)
Apr 07, 2010 8.828 9.221 8.801 9.187 3,085,007 +0.38(+4.30%)
Apr 06, 2010 8.554 8.867 8.535 8.808 2,051,837 +0.20(+2.35%)
Apr 05, 2010 8.752 8.853 8.531 8.606 1,746,945 -0.09(-1.08%)
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.