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 (%)
Oct 31, 2005 1.959 2.026 1.947 2.025 1,486,385 +0.08(+3.89%)
Oct 28, 2005 1.957 2.014 1.936 1.949 1,109,266 +0.00(+0.08%)
Oct 27, 2005 2.027 2.035 1.935 1.948 955,092 -0.09(-4.20%)
Oct 26, 2005 2.047 2.084 2.022 2.033 1,659,416 -0.02(-0.81%)
Oct 25, 2005 1.974 2.155 1.974 2.049 2,141,319 +0.07(+3.47%)
Oct 24, 2005 1.980 2.003 1.956 1.981 725,942 +0.01(+0.36%)
Oct 21, 2005 1.966 2.031 1.965 1.974 1,204,915 -0.00(-0.12%)
Oct 20, 2005 2.011 2.011 1.938 1.976 1,047,660 -0.03(-1.38%)
Oct 19, 2005 1.926 2.015 1.926 2.004 2,001,884 +0.07(+3.55%)
Oct 18, 2005 1.985 1.985 1.931 1.935 489,448 -0.05(-2.27%)
Oct 17, 2005 1.982 1.982 1.937 1.980 523,931 +0.01(+0.32%)
Oct 14, 2005 1.965 2.001 1.948 1.974 895,876 +0.01(+0.48%)
Oct 13, 2005 1.929 1.991 1.929 1.964 1,302,438 +0.03(+1.59%)
Oct 12, 2005 1.975 1.985 1.923 1.933 1,080,371 -0.06(-2.97%)
Oct 11, 2005 1.990 2.038 1.982 1.993 2,066,992 +0.00(+0.12%)
Oct 10, 2005 2.036 2.057 1.983 1.990 1,330,886 -0.03(-1.25%)
Oct 07, 2005 2.021 2.072 1.952 2.015 6,018,128 +0.21(+11.93%)
Oct 06, 2005 1.816 1.846 1.793 1.801 1,084,718 -0.01(-0.78%)
Oct 05, 2005 1.905 1.912 1.809 1.815 593,505 -0.09(-4.92%)
Oct 04, 2005 1.878 1.928 1.878 1.909 1,149,531 +0.03(+1.73%)
Oct 03, 2005 1.811 1.881 1.803 1.876 1,703,261 +0.07(+3.66%)
Sep 30, 2005 1.749 1.816 1.745 1.810 799,137 +0.05(+3.10%)
Sep 29, 2005 1.757 1.763 1.669 1.756 664,751 -0.00(-0.09%)
Sep 28, 2005 1.795 1.803 1.752 1.757 560,710 -0.03(-1.77%)
Sep 27, 2005 1.816 1.816 1.741 1.789 826,749 -0.03(-1.48%)
Sep 26, 2005 1.831 1.840 1.779 1.816 1,701,801 -0.00(-0.22%)
Sep 23, 2005 1.820 1.820 1.772 1.820 1,384,320 +0.02(+1.23%)
Sep 22, 2005 1.797 1.811 1.734 1.797 844,037 +0.04(+2.25%)
Sep 21, 2005 1.824 1.831 1.719 1.758 1,494,261 -0.06(-3.26%)
Sep 20, 2005 1.878 1.878 1.807 1.817 433,988 -0.05(-2.58%)
Sep 19, 2005 1.866 1.875 1.832 1.865 431,405 -0.01(-0.30%)
Sep 16, 2005 1.866 1.873 1.850 1.871 900,485 +0.02(+0.85%)
Sep 15, 2005 1.846 1.889 1.839 1.855 657,702 +0.01(+0.56%)
Sep 14, 2005 1.832 1.858 1.805 1.845 1,007,901 +0.01(+0.82%)
Sep 13, 2005 1.876 1.876 1.804 1.830 1,018,563 -0.04(-2.11%)
Sep 12, 2005 1.860 1.903 1.860 1.869 1,180,317 -0.01(-0.34%)
Sep 09, 2005 1.861 1.876 1.800 1.876 2,228,518 +0.01(+0.81%)
Sep 08, 2005 1.871 1.883 1.818 1.861 817,835 -0.02(-1.01%)
Sep 07, 2005 1.869 1.888 1.869 1.880 463,094 +0.01(+0.34%)
Sep 06, 2005 1.834 1.878 1.834 1.873 1,429,811 +0.05(+2.68%)
Sep 02, 2005 1.832 1.851 1.807 1.824 308,456 -0.02(-0.94%)
Sep 01, 2005 1.839 1.856 1.816 1.842 430,823 -0.01(-0.55%)
Aug 31, 2005 1.818 1.852 1.798 1.852 420,583 +0.03(+1.52%)
Aug 30, 2005 1.852 1.861 1.817 1.824 528,034 -0.03(-1.70%)
Aug 29, 2005 1.848 1.869 1.828 1.856 524,649 -0.00(-0.21%)
Aug 26, 2005 1.867 1.867 1.831 1.860 465,356 +0.01(+0.34%)
Aug 25, 2005 1.869 1.897 1.851 1.854 662,750 -0.01(-0.72%)
Aug 24, 2005 1.888 1.917 1.846 1.867 974,626 -0.04(-2.03%)
Aug 23, 2005 1.815 1.906 1.802 1.906 1,071,727 +0.09(+4.91%)
Aug 22, 2005 1.790 1.853 1.790 1.816 769,390 +0.02(+0.96%)
Aug 19, 2005 1.769 1.882 1.769 1.799 725,393 +0.03(+1.52%)
Aug 18, 2005 1.809 1.809 1.769 1.772 306,836 -0.04(-2.05%)
Aug 17, 2005 1.788 1.820 1.778 1.809 917,266 +0.01(+0.70%)
Aug 16, 2005 1.874 1.884 1.797 1.797 1,698,669 -0.08(-4.45%)
Aug 15, 2005 1.836 1.887 1.836 1.880 915,696 +0.04(+2.28%)
Aug 12, 2005 1.843 1.846 1.777 1.839 970,523 -0.01(-0.72%)
Aug 11, 2005 1.853 1.874 1.843 1.852 1,106,134 -0.00(-0.21%)
Aug 10, 2005 1.816 1.947 1.816 1.856 3,234,993 +0.06(+3.21%)
Aug 09, 2005 1.705 1.852 1.705 1.798 2,623,710 +0.08(+4.69%)
Aug 08, 2005 1.718 1.760 1.710 1.718 1,173,218 +0.02(+1.16%)
Aug 05, 2005 1.740 1.767 1.681 1.698 1,694,761 -0.05(-2.67%)
Aug 04, 2005 1.778 1.790 1.738 1.745 730,028 -0.05(-2.60%)
Aug 03, 2005 1.743 1.849 1.730 1.791 1,460,554 +0.05(+2.62%)
Aug 02, 2005 1.772 1.806 1.639 1.745 1,370,586 -0.03(-1.65%)
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.