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 )

43.85 -0.68 (-1.53%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 10, 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 (%)
Oct 29, 2004 1.277 1.277 1.250 1.258 670,029 +0.00(+0.25%)
Oct 28, 2004 1.301 1.316 1.251 1.255 645,433 -0.02(-1.30%)
Oct 27, 2004 1.277 1.281 1.252 1.272 825,239 +0.01(+1.13%)
Oct 26, 2004 1.267 1.356 1.241 1.258 3,854,790 -0.12(-8.47%)
Oct 25, 2004 1.336 1.374 1.336 1.374 183,197 +0.03(+1.98%)
Oct 22, 2004 1.344 1.379 1.341 1.347 1,058,477 +0.01(+0.53%)
Oct 21, 2004 1.351 1.351 1.333 1.340 725,158 -0.01(-0.47%)
Oct 20, 2004 1.332 1.346 1.332 1.346 1,465,583 +0.01(+0.94%)
Oct 19, 2004 1.340 1.344 1.331 1.334 290,911 -0.00(-0.35%)
Oct 18, 2004 1.325 1.342 1.325 1.339 544,505 -0.00(-0.12%)
Oct 15, 2004 1.336 1.347 1.332 1.340 278,189 +0.02(+1.31%)
Oct 14, 2004 1.301 1.348 1.301 1.323 842,201 +0.01(+0.96%)
Oct 13, 2004 1.336 1.336 1.305 1.310 173,020 -0.02(-1.48%)
Oct 12, 2004 1.332 1.337 1.327 1.330 170,475 +0.01(+0.53%)
Oct 11, 2004 1.362 1.364 1.321 1.323 384,206 +0.00(+0.06%)
Oct 08, 2004 1.367 1.368 1.322 1.322 308,722 -0.04(-2.77%)
Oct 07, 2004 1.383 1.383 1.352 1.360 1,090,706 -0.02(-1.42%)
Oct 06, 2004 1.361 1.386 1.359 1.379 310,418 +0.02(+1.68%)
Oct 05, 2004 1.383 1.405 1.349 1.357 597,937 -0.04(-2.92%)
Oct 04, 2004 1.406 1.415 1.390 1.398 386,751 +0.00(+0.17%)
Oct 01, 2004 1.410 1.410 1.381 1.395 220,516 +0.01(+0.57%)
Sep 30, 2004 1.395 1.418 1.374 1.387 228,997 -0.01(-0.79%)
Sep 29, 2004 1.398 1.411 1.390 1.398 154,361 -0.01(-0.39%)
Sep 28, 2004 1.413 1.419 1.403 1.404 392,688 -0.00(-0.22%)
Sep 27, 2004 1.423 1.428 1.407 1.407 134,005 -0.02(-1.16%)
Sep 24, 2004 1.436 1.442 1.423 1.424 638,648 -0.00(-0.22%)
Sep 23, 2004 1.464 1.464 1.417 1.427 144,183 -0.03(-1.95%)
Sep 22, 2004 1.447 1.464 1.446 1.455 116,195 +0.00(+0.33%)
Sep 21, 2004 1.427 1.456 1.426 1.450 89,054 +0.03(+2.27%)
Sep 20, 2004 1.426 1.433 1.418 1.418 239,175 -0.01(-0.77%)
Sep 17, 2004 1.440 1.453 1.418 1.429 573,341 -0.03(-1.73%)
Sep 16, 2004 1.461 1.461 1.431 1.454 193,375 -0.01(-0.54%)
Sep 15, 2004 1.475 1.486 1.438 1.462 308,722 -0.02(-1.06%)
Sep 14, 2004 1.459 1.486 1.454 1.478 111,106 +0.00(+0.21%)
Sep 13, 2004 1.480 1.480 1.471 1.475 141,639 +0.00(+0.00%)
Sep 10, 2004 1.465 1.482 1.435 1.475 61,625 +0.02(+1.52%)
Sep 09, 2004 1.437 1.493 1.427 1.453 242,567 +0.04(+2.55%)
Sep 08, 2004 1.438 1.442 1.416 1.416 118,739 -0.02(-1.48%)
Sep 07, 2004 1.419 1.443 1.418 1.438 136,728 +0.01(+0.88%)
Sep 03, 2004 1.445 1.450 1.425 1.425 156,905 -0.01(-0.66%)
Sep 02, 2004 1.412 1.438 1.412 1.435 125,524 +0.02(+1.45%)
Sep 01, 2004 1.428 1.477 1.414 1.414 310,418 -0.02(-1.43%)
Aug 31, 2004 1.435 1.437 1.415 1.435 192,527 +0.01(+0.50%)
Aug 30, 2004 1.434 1.438 1.427 1.427 103,472 -0.01(-0.55%)
Aug 27, 2004 1.411 1.450 1.411 1.435 127,220 +0.02(+1.22%)
Aug 26, 2004 1.438 1.461 1.415 1.418 138,246 -0.03(-2.22%)
Aug 25, 2004 1.434 1.457 1.408 1.450 202,705 +0.03(+2.39%)
Aug 24, 2004 1.442 1.449 1.415 1.416 205,249 +0.00(+0.06%)
Aug 23, 2004 1.443 1.446 1.416 1.416 167,303 -0.02(-1.32%)
Aug 20, 2004 1.448 1.450 1.433 1.435 146,795 -0.01(-0.38%)
Aug 19, 2004 1.420 1.462 1.420 1.440 100,080 +0.01(+0.55%)
Aug 18, 2004 1.435 1.462 1.420 1.432 424,917 -0.00(-0.22%)
Aug 17, 2004 1.446 1.480 1.435 1.435 437,639 -0.02(-1.46%)
Aug 16, 2004 1.452 1.480 1.449 1.457 366,395 +0.01(+0.49%)
Aug 13, 2004 1.458 1.470 1.443 1.449 214,579 +0.01(+0.38%)
Aug 12, 2004 1.458 1.481 1.423 1.444 965,181 -0.02(-1.66%)
Aug 11, 2004 1.470 1.476 1.453 1.468 184,894 -0.02(-1.37%)
Aug 10, 2004 1.435 1.500 1.435 1.489 213,730 +0.04(+2.43%)
Aug 09, 2004 1.448 1.461 1.438 1.453 390,143 +0.01(+0.60%)
Aug 06, 2004 1.456 1.509 1.445 1.445 448,665 -0.03(-1.97%)
Aug 05, 2004 1.497 1.497 1.467 1.474 306,178 -0.01(-0.58%)
Aug 04, 2004 1.475 1.502 1.474 1.482 329,926 -0.00(-0.21%)
Aug 03, 2004 1.487 1.507 1.474 1.486 239,175 -0.01(-0.68%)
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.