Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

44.45 +0.39 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2003 1.450 1.453 1.415 1.449 681,147 +0.02(+1.49%)
Dec 31, 2002 1.402 1.461 1.382 1.427 760,488 +0.02(+1.45%)
Dec 30, 2002 1.400 1.422 1.396 1.407 537,659 +0.01(+0.74%)
Dec 27, 2002 1.387 1.406 1.381 1.396 332,555 +0.00(+0.11%)
Dec 26, 2002 1.410 1.417 1.384 1.395 223,673 -0.00(-0.28%)
Dec 24, 2002 1.395 1.409 1.395 1.399 39,670 +0.00(+0.06%)
Dec 23, 2002 1.407 1.419 1.382 1.398 990,913 -0.01(-0.56%)
Dec 20, 2002 1.407 1.416 1.382 1.406 722,506 +0.01(+0.85%)
Dec 19, 2002 1.398 1.398 1.382 1.394 130,827 +0.00(+0.23%)
Dec 18, 2002 1.410 1.410 1.391 1.391 508,961 -0.01(-0.62%)
Dec 17, 2002 1.406 1.411 1.380 1.400 649,073 +0.01(+1.03%)
Dec 16, 2002 1.390 1.412 1.382 1.385 546,099 -0.00(-0.34%)
Dec 13, 2002 1.424 1.424 1.390 1.390 431,309 -0.04(-2.82%)
Dec 12, 2002 1.438 1.438 1.424 1.430 223,673 +0.00(+0.33%)
Dec 11, 2002 1.412 1.436 1.390 1.426 1,046,620 +0.01(+0.78%)
Dec 10, 2002 1.374 1.418 1.357 1.415 329,179 +0.04(+3.13%)
Dec 09, 2002 1.411 1.418 1.362 1.372 1,535,325 -0.05(-3.46%)
Dec 06, 2002 1.445 1.445 1.419 1.421 382,354 -0.02(-1.05%)
Dec 05, 2002 1.464 1.464 1.435 1.436 232,957 -0.02(-1.62%)
Dec 04, 2002 1.441 1.468 1.434 1.460 404,299 +0.01(+0.71%)
Dec 03, 2002 1.481 1.481 1.442 1.449 839,828 -0.03(-1.77%)
Dec 02, 2002 1.406 1.489 1.402 1.476 1,114,144 +0.07(+5.25%)
Nov 29, 2002 1.377 1.404 1.362 1.402 331,711 +0.02(+1.43%)
Nov 27, 2002 1.380 1.383 1.362 1.382 248,150 +0.00(+0.17%)
Nov 26, 2002 1.382 1.382 1.359 1.380 254,902 -0.00(-0.17%)
Nov 25, 2002 1.382 1.390 1.362 1.382 429,621 +0.00(+0.00%)
Nov 22, 2002 1.373 1.382 1.353 1.382 135,047 +0.01(+0.40%)
Nov 21, 2002 1.362 1.377 1.351 1.377 88,625 +0.02(+1.81%)
Nov 20, 2002 1.396 1.396 1.321 1.352 1,274,514 -0.03(-2.00%)
Nov 19, 2002 1.358 1.382 1.356 1.380 521,622 -0.00(-0.23%)
Nov 18, 2002 1.351 1.383 1.343 1.383 900,600 +0.03(+2.40%)
Nov 15, 2002 1.325 1.353 1.322 1.351 248,994 +0.02(+1.48%)
Nov 14, 2002 1.304 1.332 1.294 1.331 242,242 +0.03(+2.24%)
Nov 13, 2002 1.276 1.306 1.269 1.302 433,841 +0.03(+2.62%)
Nov 12, 2002 1.246 1.279 1.246 1.268 102,973 +0.01(+1.01%)
Nov 11, 2002 1.264 1.281 1.244 1.256 64,991 -0.01(-0.69%)
Nov 08, 2002 1.276 1.283 1.261 1.265 151,084 -0.02(-1.42%)
Nov 07, 2002 1.289 1.299 1.271 1.283 960,527 -0.02(-1.46%)
Nov 06, 2002 1.331 1.340 1.289 1.302 238,021 -0.03(-2.43%)
Nov 05, 2002 1.347 1.356 1.325 1.334 148,552 -0.01(-0.65%)
Nov 04, 2002 1.342 1.347 1.335 1.343 517,402 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.