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 )

41.68 -0.09 (-0.22%)
Streaming Delayed Price Updated: 1:37 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 (%)
Mar 31, 2003 1.265 1.267 1.205 1.238 373,069 -0.02(-1.76%)
Mar 28, 2003 1.258 1.270 1.232 1.260 334,243 +0.01(+0.63%)
Mar 27, 2003 1.250 1.291 1.242 1.252 686,465 +0.00(+0.00%)
Mar 26, 2003 1.207 1.272 1.205 1.252 703,084 +0.04(+3.39%)
Mar 25, 2003 1.256 1.256 1.205 1.211 1,071,250 -0.04(-2.97%)
Mar 24, 2003 1.215 1.255 1.197 1.248 385,722 +0.03(+2.53%)
Mar 21, 2003 1.209 1.236 1.194 1.217 1,237,983 +0.01(+1.11%)
Mar 20, 2003 1.186 1.208 1.171 1.204 1,936,527 +0.02(+1.39%)
Mar 19, 2003 1.258 1.267 1.184 1.187 2,273,421 -0.07(-5.64%)
Mar 18, 2003 1.279 1.291 1.251 1.258 1,212,198 -0.03(-2.27%)
Mar 17, 2003 1.264 1.287 1.244 1.287 1,049,381 +0.02(+1.24%)
Mar 14, 2003 1.314 1.314 1.262 1.272 834,123 -0.03(-2.60%)
Mar 13, 2003 1.302 1.319 1.298 1.306 372,225 -0.01(-0.42%)
Mar 12, 2003 1.320 1.336 1.305 1.311 137,546 -0.02(-1.31%)
Mar 11, 2003 1.321 1.370 1.314 1.329 166,277 +0.01(+1.08%)
Mar 10, 2003 1.331 1.336 1.303 1.314 259,123 -0.02(-1.77%)
Mar 07, 2003 1.333 1.344 1.317 1.338 238,865 +0.00(+0.36%)
Mar 06, 2003 1.336 1.348 1.306 1.333 622,908 -0.01(-0.88%)
Mar 05, 2003 1.335 1.346 1.335 1.345 202,571 +0.01(+0.47%)
Mar 04, 2003 1.343 1.343 1.323 1.339 441,437 +0.01(+0.41%)
Mar 03, 2003 1.325 1.343 1.323 1.333 201,727 -0.01(-0.41%)
Feb 28, 2003 1.335 1.343 1.307 1.339 226,205 -0.00(-0.29%)
Feb 27, 2003 1.328 1.401 1.311 1.343 378,978 +0.02(+1.19%)
Feb 26, 2003 1.366 1.366 1.315 1.327 462,538 -0.03(-2.10%)
Feb 25, 2003 1.325 1.373 1.306 1.355 340,151 +0.04(+2.76%)
Feb 24, 2003 1.322 1.343 1.317 1.319 319,894 -0.00(-0.12%)
Feb 21, 2003 1.291 1.330 1.283 1.321 303,857 +0.03(+2.51%)
Feb 20, 2003 1.297 1.303 1.258 1.288 295,417 -0.00(-0.37%)
Feb 19, 2003 1.299 1.315 1.273 1.293 183,158 -0.01(-0.84%)
Feb 18, 2003 1.277 1.315 1.272 1.304 202,571 +0.02(+1.34%)
Feb 14, 2003 1.274 1.299 1.265 1.287 147,708 +0.01(+0.62%)
Feb 13, 2003 1.276 1.280 1.237 1.279 284,444 +0.00(+0.06%)
Feb 12, 2003 1.264 1.281 1.256 1.278 366,317 -0.00(-0.06%)
Feb 11, 2003 1.272 1.302 1.205 1.279 990,069 +0.01(+1.06%)
Feb 10, 2003 1.250 1.291 1.250 1.265 607,715 -0.01(-0.81%)
Feb 07, 2003 1.291 1.292 1.235 1.276 529,218 -0.02(-1.40%)
Feb 06, 2003 1.298 1.310 1.281 1.294 1,277,890 -0.01(-0.49%)
Feb 05, 2003 1.324 1.329 1.276 1.300 842,361 -0.03(-2.31%)
Feb 04, 2003 1.342 1.342 1.319 1.331 293,729 -0.01(-0.82%)
Feb 03, 2003 1.317 1.347 1.314 1.342 912,417 -0.02(-1.45%)
Jan 31, 2003 1.385 1.385 1.334 1.362 237,177 -0.02(-1.77%)
Jan 30, 2003 1.406 1.406 1.359 1.386 313,977 -0.02(-1.40%)
Jan 29, 2003 1.378 1.411 1.378 1.406 1,085,447 +0.02(+1.19%)
Jan 28, 2003 1.368 1.394 1.342 1.389 573,953 +0.03(+1.97%)
Jan 27, 2003 1.374 1.382 1.338 1.362 155,305 -0.02(-1.15%)
Jan 24, 2003 1.409 1.409 1.374 1.378 438,061 -0.04(-2.95%)
Jan 23, 2003 1.417 1.434 1.412 1.420 441,437 +0.00(+0.17%)
Jan 22, 2003 1.392 1.418 1.389 1.418 225,361 +0.02(+1.76%)
Jan 21, 2003 1.430 1.434 1.374 1.393 730,946 -0.04(-2.81%)
Jan 17, 2003 1.441 1.466 1.433 1.434 232,113 -0.02(-1.47%)
Jan 16, 2003 1.475 1.490 1.449 1.455 701,404 -0.03(-2.28%)
Jan 15, 2003 1.494 1.501 1.467 1.489 465,071 -0.02(-1.31%)
Jan 14, 2003 1.516 1.516 1.471 1.509 437,217 +0.01(+0.47%)
Jan 13, 2003 1.523 1.528 1.491 1.501 622,908 -0.00(-0.21%)
Jan 10, 2003 1.485 1.520 1.483 1.505 1,353,010 +0.02(+1.33%)
Jan 09, 2003 1.461 1.497 1.453 1.485 717,441 +0.04(+2.73%)
Jan 08, 2003 1.479 1.479 1.425 1.445 446,501 -0.01(-0.49%)
Jan 07, 2003 1.458 1.469 1.434 1.453 383,198 -0.02(-1.08%)
Jan 06, 2003 1.453 1.497 1.450 1.468 798,470 +0.03(+1.86%)
Jan 03, 2003 1.460 1.467 1.430 1.441 340,995 -0.01(-0.49%)
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.