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 )

41.67 -0.10 (-0.23%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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, 2004 1.527 1.540 1.498 1.508 511,548 -0.03(-2.00%)
Apr 29, 2004 1.563 1.578 1.510 1.539 232,138 -0.02(-1.07%)
Apr 28, 2004 1.565 1.586 1.548 1.556 326,681 -0.03(-1.84%)
Apr 27, 2004 1.580 1.587 1.528 1.585 802,776 -0.01(-0.54%)
Apr 26, 2004 1.590 1.606 1.572 1.594 957,253 +0.01(+0.75%)
Apr 23, 2004 1.606 1.608 1.565 1.582 195,840 -0.03(-2.15%)
Apr 22, 2004 1.627 1.627 1.569 1.617 270,124 -0.00(-0.05%)
Apr 21, 2004 1.627 1.627 1.609 1.617 267,592 +0.00(+0.10%)
Apr 20, 2004 1.612 1.635 1.609 1.616 451,614 +0.01(+0.39%)
Apr 19, 2004 1.583 1.615 1.581 1.610 547,002 +0.03(+1.90%)
Apr 16, 2004 1.566 1.599 1.536 1.580 454,146 +0.02(+1.11%)
Apr 15, 2004 1.544 1.566 1.526 1.562 134,218 +0.02(+1.33%)
Apr 14, 2004 1.565 1.565 1.508 1.542 745,374 -0.02(-1.01%)
Apr 13, 2004 1.587 1.595 1.541 1.557 176,425 -0.04(-2.33%)
Apr 12, 2004 1.548 1.598 1.540 1.595 192,463 +0.03(+2.17%)
Apr 08, 2004 1.610 1.610 1.552 1.561 283,630 -0.05(-2.94%)
Apr 07, 2004 1.560 1.608 1.560 1.608 361,291 +0.04(+2.47%)
Apr 06, 2004 1.563 1.587 1.525 1.569 682,064 -0.01(-0.35%)
Apr 05, 2004 1.572 1.578 1.546 1.575 219,476 +0.02(+1.42%)
Apr 02, 2004 1.595 1.610 1.549 1.553 216,943 -0.02(-1.11%)
Apr 01, 2004 1.580 1.584 1.545 1.570 729,336 -0.01(-0.40%)
Mar 31, 2004 1.534 1.580 1.532 1.576 327,525 +0.02(+1.58%)
Mar 30, 2004 1.535 1.571 1.521 1.552 487,912 +0.03(+2.02%)
Mar 29, 2004 1.516 1.539 1.512 1.521 290,383 +0.01(+0.42%)
Mar 26, 2004 1.508 1.547 1.508 1.515 154,477 +0.00(+0.10%)
Mar 25, 2004 1.489 1.520 1.489 1.513 220,320 +0.01(+0.63%)
Mar 24, 2004 1.488 1.512 1.488 1.504 188,243 +0.01(+0.69%)
Mar 23, 2004 1.512 1.526 1.492 1.493 233,826 -0.01(-0.58%)
Mar 22, 2004 1.528 1.534 1.501 1.502 248,176 -0.04(-2.66%)
Mar 19, 2004 1.520 1.601 1.504 1.543 1,124,393 +0.04(+2.52%)
Mar 18, 2004 1.540 1.550 1.481 1.505 341,032 -0.04(-2.31%)
Mar 17, 2004 1.540 1.567 1.535 1.541 392,524 +0.00(+0.05%)
Mar 16, 2004 1.522 1.549 1.515 1.540 1,802,236 +0.02(+1.19%)
Mar 15, 2004 1.554 1.554 1.515 1.522 449,081 -0.04(-2.48%)
Mar 12, 2004 1.521 1.564 1.517 1.561 362,135 +0.03(+1.96%)
Mar 11, 2004 1.521 1.591 1.520 1.531 783,361 -0.01(-0.62%)
Mar 10, 2004 1.540 1.550 1.525 1.540 176,425 -0.01(-0.61%)
Mar 09, 2004 1.529 1.557 1.520 1.550 1,758,341 +0.03(+1.92%)
Mar 08, 2004 1.527 1.552 1.516 1.520 904,917 -0.03(-1.64%)
Mar 05, 2004 1.525 1.560 1.516 1.546 164,607 +0.01(+0.72%)
Mar 04, 2004 1.520 1.534 1.508 1.534 232,982 +0.00(+0.10%)
Mar 03, 2004 1.513 1.560 1.501 1.533 341,032 +0.02(+1.04%)
Mar 02, 2004 1.560 1.562 1.509 1.517 789,269 -0.05(-2.98%)
Mar 01, 2004 1.508 1.567 1.504 1.564 551,222 +0.05(+3.50%)
Feb 27, 2004 1.544 1.571 1.511 1.511 325,837 -0.06(-4.06%)
Feb 26, 2004 1.612 1.612 1.520 1.575 1,492,437 -0.04(-2.25%)
Feb 25, 2004 1.575 1.634 1.560 1.611 680,376 +0.04(+2.67%)
Feb 24, 2004 1.504 1.569 1.504 1.569 391,680 +0.07(+4.46%)
Feb 23, 2004 1.538 1.555 1.501 1.502 296,292 -0.03(-1.96%)
Feb 20, 2004 1.493 1.535 1.493 1.532 1,350,622 +0.03(+2.10%)
Feb 19, 2004 1.556 1.576 1.499 1.501 1,175,041 -0.07(-4.62%)
Feb 18, 2004 1.546 1.589 1.522 1.573 727,647 +0.04(+2.73%)
Feb 17, 2004 1.583 1.595 1.524 1.531 758,880 -0.05(-3.15%)
Feb 13, 2004 1.619 1.619 1.565 1.581 542,781 -0.03(-1.86%)
Feb 12, 2004 1.665 1.685 1.607 1.611 1,445,166 -0.10(-5.60%)
Feb 11, 2004 1.568 1.707 1.568 1.707 2,587,286 +0.10(+6.51%)
Feb 10, 2004 1.461 1.609 1.444 1.602 2,138,204 +0.15(+10.69%)
Feb 09, 2004 1.434 1.465 1.433 1.448 1,457,828 -0.01(-0.49%)
Feb 06, 2004 1.430 1.461 1.422 1.455 530,963 +0.03(+1.77%)
Feb 05, 2004 1.445 1.455 1.429 1.429 436,419 -0.01(-0.82%)
Feb 04, 2004 1.445 1.459 1.441 1.441 276,033 -0.02(-1.24%)
Feb 03, 2004 1.465 1.476 1.445 1.459 1,094,004 -0.01(-1.02%)
Feb 02, 2004 1.445 1.484 1.445 1.474 942,059 +0.01(+0.43%)
Jan 30, 2004 1.464 1.491 1.445 1.468 1,413,932 -0.02(-1.54%)
Jan 29, 2004 1.457 1.493 1.457 1.491 1,023,940 +0.03(+2.33%)
Jan 28, 2004 1.461 1.493 1.453 1.457 695,570 -0.03(-2.28%)
Jan 27, 2004 1.485 1.509 1.477 1.491 566,417 -0.00(-0.32%)
Jan 26, 2004 1.453 1.505 1.402 1.496 1,258,611 +0.05(+3.50%)
Jan 23, 2004 1.429 1.459 1.402 1.445 9,136,116 -0.13(-8.36%)
Jan 22, 2004 1.595 1.611 1.574 1.577 435,575 -0.02(-0.99%)
Jan 21, 2004 1.556 1.603 1.549 1.593 735,245 +0.05(+2.91%)
Jan 20, 2004 1.591 1.591 1.509 1.548 1,441,789 -0.04(-2.78%)
Jan 16, 2004 1.655 1.655 1.587 1.592 1,320,233 -0.06(-3.49%)
Jan 15, 2004 1.648 1.657 1.624 1.650 149,530 +0.00(+0.19%)
Jan 14, 2004 1.658 1.661 1.623 1.647 246,843 -0.01(-0.71%)
Jan 13, 2004 1.657 1.658 1.619 1.658 365,984 +0.00(+0.00%)
Jan 12, 2004 1.658 1.674 1.651 1.658 499,105 -0.01(-0.33%)
Jan 09, 2004 1.676 1.694 1.655 1.664 392,600 -0.02(-0.94%)
Jan 08, 2004 1.651 1.690 1.651 1.680 426,281 +0.01(+0.71%)
Jan 07, 2004 1.628 1.686 1.628 1.668 646,618 +0.03(+1.69%)
Jan 06, 2004 1.643 1.666 1.624 1.640 539,404 +0.01(+0.78%)
Jan 05, 2004 1.635 1.666 1.628 1.628 343,564 -0.01(-0.53%)
Jan 02, 2004 1.623 1.647 1.603 1.636 246,488 +0.03(+1.57%)
Dec 31, 2003 1.641 1.647 1.610 1.611 406,030 -0.05(-3.00%)
Dec 30, 2003 1.640 1.681 1.631 1.661 169,114 +0.01(+0.57%)
Dec 29, 2003 1.664 1.706 1.631 1.651 493,720 -0.03(-1.55%)
Dec 26, 2003 1.657 1.677 1.640 1.677 41,168 +0.03(+1.58%)
Dec 24, 2003 1.654 1.670 1.643 1.651 100,038 -0.03(-1.74%)
Dec 23, 2003 1.670 1.695 1.635 1.681 187,449 +0.02(+1.43%)
Dec 22, 2003 1.700 1.705 1.657 1.657 588,584 -0.04(-2.33%)
Dec 19, 2003 1.647 1.698 1.628 1.696 1,240,673 +0.07(+4.27%)
Dec 18, 2003 1.599 1.656 1.599 1.627 278,608 +0.02(+1.53%)
Dec 17, 2003 1.618 1.636 1.601 1.602 289,244 -0.02(-1.07%)
Dec 16, 2003 1.642 1.650 1.591 1.620 355,103 -0.02(-1.44%)
Dec 15, 2003 1.694 1.734 1.641 1.643 226,355 -0.06(-3.79%)
Dec 12, 2003 1.699 1.726 1.695 1.708 293,599 +0.02(+0.98%)
Dec 11, 2003 1.638 1.704 1.636 1.692 489,600 +0.05(+3.33%)
Dec 10, 2003 1.685 1.685 1.623 1.637 341,834 -0.05(-2.95%)
Dec 09, 2003 1.715 1.720 1.670 1.687 291,979 -0.03(-1.79%)
Dec 08, 2003 1.708 1.719 1.630 1.718 331,839 +0.00(+0.05%)
Dec 05, 2003 1.786 1.783 1.692 1.717 593,936 -0.07(-3.89%)
Dec 04, 2003 1.767 1.786 1.723 1.786 638,177 +0.01(+0.29%)
Dec 03, 2003 1.815 1.837 1.775 1.781 867,926 -0.03(-1.81%)
Dec 02, 2003 1.714 1.868 1.714 1.814 1,304,085 +0.09(+5.18%)
Dec 01, 2003 1.676 1.737 1.667 1.725 451,268 +0.05(+3.01%)
Nov 28, 2003 1.690 1.692 1.662 1.674 286,855 -0.01(-0.42%)
Nov 26, 2003 1.666 1.690 1.658 1.681 1,060,686 +0.01(+0.61%)
Nov 25, 2003 1.641 1.690 1.641 1.671 453,463 +0.01(+0.76%)
Nov 24, 2003 1.624 1.662 1.621 1.659 434,723 +0.04(+2.34%)
Nov 21, 2003 1.619 1.651 1.610 1.621 793,794 +0.00(+0.24%)
Nov 20, 2003 1.662 1.662 1.597 1.617 1,026,456 -0.04(-2.52%)
Nov 19, 2003 1.658 1.674 1.645 1.658 399,176 +0.00(+0.00%)
Nov 18, 2003 1.673 1.693 1.632 1.658 595,962 -0.00(-0.10%)
Nov 17, 2003 1.679 1.692 1.655 1.660 693,105 -0.03(-1.55%)
Nov 14, 2003 1.674 1.686 1.666 1.686 443,139 +0.02(+1.09%)
Nov 13, 2003 1.673 1.677 1.665 1.668 598,916 +0.00(+0.14%)
Nov 12, 2003 1.648 1.678 1.648 1.666 824,335 +0.02(+0.96%)
Nov 11, 2003 1.663 1.663 1.639 1.650 277,873 -0.00(-0.29%)
Nov 10, 2003 1.666 1.666 1.647 1.655 222,768 +0.00(+0.10%)
Nov 07, 2003 1.678 1.678 1.652 1.653 411,610 -0.02(-1.18%)
Nov 06, 2003 1.670 1.686 1.662 1.673 198,533 -0.01(-0.56%)
Nov 05, 2003 1.621 1.692 1.619 1.682 459,726 +0.06(+3.50%)
Nov 04, 2003 1.694 1.694 1.609 1.625 656,410 -0.07(-4.37%)
Nov 03, 2003 1.688 1.709 1.665 1.700 1,003,436 +0.01(+0.42%)
Oct 31, 2003 1.673 1.715 1.643 1.692 510,172 +0.03(+2.05%)
Oct 30, 2003 1.658 1.675 1.655 1.658 498,058 +0.00(+0.00%)
Oct 29, 2003 1.557 1.661 1.549 1.658 874,080 +0.10(+6.44%)
Oct 28, 2003 1.540 1.560 1.523 1.558 3,192,415 +0.01(+0.61%)
Oct 27, 2003 1.528 1.560 1.528 1.549 308,954 +0.02(+1.19%)
Oct 24, 2003 1.541 1.542 1.520 1.531 407,719 -0.01(-0.67%)
Oct 23, 2003 1.559 1.572 1.540 1.541 599,338 -0.02(-1.16%)
Oct 22, 2003 1.577 1.598 1.545 1.559 1,428,283 -0.00(-0.10%)
Oct 21, 2003 1.544 1.576 1.533 1.561 616,778 +0.03(+1.65%)
Oct 20, 2003 1.535 1.542 1.520 1.535 609,181 +0.01(+0.78%)
Oct 17, 2003 1.573 1.573 1.508 1.523 883,222 -0.05(-3.31%)
Oct 16, 2003 1.561 1.576 1.557 1.576 1,118,138 +0.02(+0.96%)
Oct 15, 2003 1.583 1.591 1.557 1.561 1,027,139 -0.02(-1.45%)
Oct 14, 2003 1.595 1.595 1.573 1.583 442,961 -0.01(-0.74%)
Oct 13, 2003 1.606 1.616 1.580 1.595 722,000 -0.01(-0.54%)
Oct 10, 2003 1.613 1.631 1.593 1.604 597,084 -0.00(-0.29%)
Oct 09, 2003 1.583 1.617 1.581 1.609 623,523 +0.03(+1.60%)
Oct 08, 2003 1.597 1.597 1.576 1.583 827,053 -0.01(-0.89%)
Oct 07, 2003 1.614 1.621 1.565 1.598 636,641 -0.02(-1.51%)
Oct 06, 2003 1.595 1.623 1.538 1.622 990,327 +0.04(+2.70%)
Oct 03, 2003 1.556 1.583 1.524 1.580 464,369 +0.03(+1.63%)
Oct 02, 2003 1.538 1.558 1.527 1.554 939,568 +0.02(+1.03%)
Oct 01, 2003 1.503 1.565 1.499 1.538 878,875 +0.04(+2.69%)
Sep 30, 2003 1.529 1.529 1.482 1.498 1,904,310 -0.04(-2.52%)
Sep 29, 2003 1.557 1.576 1.501 1.537 599,499 -0.03(-1.92%)
Sep 26, 2003 1.585 1.587 1.548 1.567 528,566 -0.02(-1.24%)
Sep 25, 2003 1.599 1.612 1.587 1.587 943,502 -0.02(-1.42%)
Sep 24, 2003 1.619 1.619 1.603 1.610 378,647 -0.01(-0.44%)
Sep 23, 2003 1.633 1.651 1.599 1.617 1,151,101 -0.02(-1.06%)
Sep 22, 2003 1.615 1.637 1.615 1.634 341,893 +0.02(+0.98%)
Sep 19, 2003 1.620 1.656 1.599 1.618 577,433 -0.02(-1.01%)
Sep 18, 2003 1.662 1.663 1.595 1.635 903,313 -0.02(-1.19%)
Sep 17, 2003 1.704 1.737 1.655 1.655 446,650 -0.05(-3.19%)
Sep 16, 2003 1.674 1.714 1.674 1.709 190,775 +0.02(+1.45%)
Sep 15, 2003 1.695 1.701 1.682 1.685 280,254 +0.02(+1.38%)
Sep 12, 2003 1.662 1.671 1.639 1.662 353,694 -0.01(-0.47%)
Sep 11, 2003 1.647 1.670 1.644 1.670 228,761 +0.02(+1.44%)
Sep 10, 2003 1.639 1.658 1.639 1.646 221,164 -0.00(-0.05%)
Sep 09, 2003 1.663 1.667 1.643 1.647 285,318 -0.02(-1.37%)
Sep 08, 2003 1.674 1.678 1.659 1.670 128,309 +0.01(+0.67%)
Sep 05, 2003 1.675 1.706 1.658 1.658 206,577 -0.02(-0.94%)
Sep 04, 2003 1.674 1.689 1.670 1.674 215,255 -0.00(-0.19%)
Sep 03, 2003 1.674 1.698 1.654 1.677 232,138 -0.00(-0.14%)
Sep 02, 2003 1.671 1.680 1.652 1.680 327,525 +0.03(+1.77%)
Aug 29, 2003 1.668 1.668 1.645 1.651 192,463 -0.00(-0.29%)
Aug 28, 2003 1.687 1.698 1.655 1.655 254,929 -0.04(-2.42%)
Aug 27, 2003 1.666 1.698 1.666 1.696 159,542 +0.02(+1.37%)
Aug 26, 2003 1.666 1.681 1.658 1.673 427,978 -0.00(-0.05%)
Aug 25, 2003 1.673 1.686 1.672 1.674 165,451 -0.01(-0.70%)
Aug 22, 2003 1.646 1.686 1.640 1.686 471,873 +0.03(+1.52%)
Aug 21, 2003 1.662 1.662 1.619 1.661 145,191 +0.00(+0.29%)
Aug 20, 2003 1.658 1.666 1.618 1.656 309,799 +0.00(+0.10%)
Aug 19, 2003 1.611 1.660 1.606 1.655 238,891 +0.06(+3.46%)
Aug 18, 2003 1.587 1.604 1.569 1.599 148,568 +0.04(+2.38%)
Aug 15, 2003 1.519 1.587 1.516 1.562 502,262 +0.06(+3.72%)
Aug 14, 2003 1.568 1.568 1.506 1.506 353,694 -0.06(-3.69%)
Aug 13, 2003 1.580 1.583 1.553 1.564 890,566 -0.01(-0.80%)
Aug 12, 2003 1.550 1.595 1.550 1.576 997,772 +0.03(+1.73%)
Aug 11, 2003 1.553 1.553 1.516 1.550 671,090 +0.01(+0.36%)
Aug 08, 2003 1.516 1.558 1.501 1.544 270,968 +0.04(+2.36%)
Aug 07, 2003 1.517 1.517 1.493 1.508 630,571 -0.01(-0.83%)
Aug 06, 2003 1.526 1.550 1.520 1.521 391,680 -0.00(-0.10%)
Aug 05, 2003 1.512 1.555 1.512 1.523 450,770 +0.01(+0.36%)
Aug 04, 2003 1.527 1.531 1.501 1.517 289,539 -0.01(-0.62%)
Aug 01, 2003 1.523 1.553 1.508 1.527 1,265,364 +0.01(+0.52%)
Jul 31, 2003 1.523 1.531 1.510 1.519 502,262 -0.00(-0.21%)
Jul 30, 2003 1.528 1.536 1.502 1.522 1,244,260 -0.01(-0.67%)
Jul 29, 2003 1.637 1.637 1.498 1.532 3,291,298 -0.12(-7.40%)
Jul 28, 2003 1.621 1.680 1.604 1.655 1,125,237 +0.02(+1.31%)
Jul 25, 2003 1.656 1.673 1.616 1.633 223,696 -0.01(-0.91%)
Jul 24, 2003 1.667 1.692 1.648 1.648 292,916 -0.02(-1.09%)
Jul 23, 2003 1.690 1.690 1.660 1.666 237,203 -0.02(-1.22%)
Jul 22, 2003 1.670 1.694 1.656 1.687 145,191 +0.02(+0.95%)
Jul 21, 2003 1.658 1.698 1.658 1.671 256,618 -0.00(-0.14%)
Jul 18, 2003 1.635 1.684 1.614 1.673 333,434 +0.03(+1.87%)
Jul 17, 2003 1.697 1.727 1.642 1.643 589,209 -0.10(-5.58%)
Jul 16, 2003 1.730 1.759 1.718 1.740 364,668 +0.01(+0.64%)
Jul 15, 2003 1.682 1.730 1.658 1.729 334,279 +0.04(+2.34%)
Jul 14, 2003 1.706 1.710 1.679 1.689 325,837 -0.02(-1.16%)
Jul 11, 2003 1.698 1.722 1.683 1.709 891,410 -0.01(-0.69%)
Jul 10, 2003 1.719 1.730 1.688 1.721 598,494 -0.00(-0.27%)
Jul 09, 2003 1.745 1.748 1.698 1.726 595,962 -0.01(-0.50%)
Jul 08, 2003 1.714 1.764 1.714 1.734 617,065 +0.03(+1.76%)
Jul 07, 2003 1.639 1.717 1.639 1.704 707,388 +0.03(+1.79%)
Jul 03, 2003 1.677 1.700 1.651 1.674 704,011 -0.01(-0.47%)
Jul 02, 2003 1.702 1.737 1.682 1.682 1,529,579 -0.02(-1.21%)
Jul 01, 2003 1.737 1.737 1.655 1.703 1,308,415 -0.00(-0.14%)
Jun 30, 2003 1.706 1.765 1.674 1.705 1,449,386 +0.03(+1.65%)
Jun 27, 2003 1.599 1.711 1.604 1.677 1,797,762 +0.08(+4.89%)
Jun 26, 2003 1.583 1.599 1.580 1.599 291,227 +0.02(+1.50%)
Jun 25, 2003 1.576 1.593 1.572 1.576 183,178 -0.00(-0.05%)
Jun 24, 2003 1.539 1.580 1.539 1.576 471,029 +0.03(+1.84%)
Jun 23, 2003 1.540 1.557 1.513 1.548 600,182 +0.01(+0.56%)
Jun 20, 2003 1.562 1.563 1.535 1.539 276,877 -0.02(-1.07%)
Jun 19, 2003 1.568 1.591 1.544 1.556 374,797 -0.01(-0.66%)
Jun 18, 2003 1.540 1.595 1.524 1.566 850,892 +0.03(+1.69%)
Jun 17, 2003 1.568 1.568 1.516 1.540 530,119 -0.03(-1.76%)
Jun 16, 2003 1.557 1.572 1.540 1.568 798,555 +0.02(+1.43%)
Jun 13, 2003 1.565 1.571 1.535 1.546 403,498 -0.02(-1.16%)
Jun 12, 2003 1.583 1.590 1.553 1.564 310,643 -0.02(-1.00%)
Jun 11, 2003 1.607 1.607 1.565 1.580 417,848 -0.02(-1.53%)
Jun 10, 2003 1.572 1.606 1.561 1.604 226,229 +0.04(+2.32%)
Jun 09, 2003 1.599 1.599 1.568 1.568 493,821 -0.03(-2.12%)
Jun 06, 2003 1.583 1.619 1.560 1.602 1,660,421 +0.02(+1.15%)
Jun 05, 2003 1.559 1.593 1.545 1.583 1,662,109 +0.04(+2.30%)
Jun 04, 2003 1.550 1.569 1.544 1.548 644,922 +0.01(+0.51%)
Jun 03, 2003 1.508 1.565 1.508 1.540 550,378 +0.03(+1.67%)
Jun 02, 2003 1.580 1.587 1.504 1.515 1,241,728 -0.06(-4.10%)
May 30, 2003 1.508 1.583 1.493 1.580 620,442 +0.07(+4.71%)
May 29, 2003 1.506 1.508 1.493 1.508 410,251 +0.01(+0.58%)
May 28, 2003 1.532 1.532 1.474 1.500 1,131,990 -0.02(-1.30%)
May 27, 2003 1.498 1.532 1.498 1.520 260,838 +0.02(+1.26%)
May 23, 2003 1.512 1.521 1.501 1.501 563,884 +0.00(+0.00%)
May 22, 2003 1.531 1.540 1.501 1.501 1,144,652 -0.03(-1.66%)
May 21, 2003 1.513 1.540 1.513 1.526 267,592 +0.01(+0.36%)
May 20, 2003 1.514 1.546 1.508 1.520 410,251 +0.01(+1.00%)
May 19, 2003 1.479 1.555 1.461 1.505 994,395 +0.04(+2.47%)
May 16, 2003 1.501 1.504 1.460 1.469 243,112 -0.02(-1.33%)
May 15, 2003 1.534 1.534 1.478 1.489 159,542 -0.02(-1.05%)
May 14, 2003 1.534 1.548 1.497 1.504 326,681 -0.05(-2.91%)
May 13, 2003 1.548 1.557 1.521 1.550 488,756 -0.01(-0.46%)
May 12, 2003 1.549 1.576 1.546 1.557 417,848 -0.03(-2.18%)
May 09, 2003 1.553 1.595 1.553 1.591 612,000 +0.04(+2.60%)
May 08, 2003 1.558 1.560 1.534 1.551 669,402 -0.00(-0.25%)
May 07, 2003 1.517 1.565 1.517 1.555 845,827 +0.03(+1.81%)
May 06, 2003 1.445 1.539 1.445 1.527 1,396,205 +0.08(+5.68%)
May 05, 2003 1.444 1.461 1.407 1.445 904,917 +0.00(+0.27%)
May 02, 2003 1.399 1.445 1.399 1.441 1,402,959 +0.03(+2.01%)
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.