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 )

43.77 -0.28 (-0.64%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 11, 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 (%)
Nov 30, 2004 1.478 1.488 1.432 1.483 422,328 -0.00(-0.05%)
Nov 29, 2004 1.457 1.489 1.431 1.483 380,773 +0.04(+2.67%)
Nov 26, 2004 1.415 1.452 1.388 1.445 133,143 +0.05(+3.37%)
Nov 24, 2004 1.366 1.407 1.361 1.398 304,449 +0.03(+1.89%)
Nov 23, 2004 1.409 1.410 1.355 1.372 387,558 -0.02(-1.75%)
Nov 22, 2004 1.356 1.402 1.356 1.396 276,463 +0.03(+2.54%)
Nov 19, 2004 1.368 1.399 1.358 1.362 219,644 -0.02(-1.65%)
Nov 18, 2004 1.357 1.387 1.357 1.384 228,125 +0.01(+0.69%)
Nov 17, 2004 1.380 1.388 1.358 1.375 212,012 +0.01(+0.81%)
Nov 16, 2004 1.364 1.373 1.357 1.364 271,375 -0.03(-1.87%)
Nov 15, 2004 1.387 1.393 1.363 1.390 267,983 +0.00(+0.23%)
Nov 12, 2004 1.356 1.387 1.336 1.387 919,284 +0.04(+3.28%)
Nov 11, 2004 1.332 1.347 1.331 1.343 586,849 +0.02(+1.49%)
Nov 10, 2004 1.282 1.343 1.282 1.323 1,047,339 -0.01(-0.53%)
Nov 09, 2004 1.325 1.331 1.301 1.330 742,042 +0.01(+1.08%)
Nov 08, 2004 1.307 1.325 1.307 1.316 412,999 +0.00(+0.24%)
Nov 05, 2004 1.317 1.325 1.297 1.313 476,603 -0.01(-0.71%)
Nov 04, 2004 1.348 1.348 1.286 1.322 804,798 -0.04(-2.89%)
Nov 03, 2004 1.329 1.368 1.329 1.362 792,077 +0.03(+2.61%)
Nov 02, 2004 1.317 1.344 1.294 1.327 860,769 +0.02(+1.38%)
Nov 01, 2004 1.259 1.309 1.244 1.309 418,087 +0.05(+4.00%)
Oct 29, 2004 1.277 1.277 1.250 1.259 669,958 +0.00(+0.25%)
Oct 28, 2004 1.301 1.316 1.251 1.255 645,364 -0.02(-1.30%)
Oct 27, 2004 1.277 1.281 1.252 1.272 825,151 +0.01(+1.12%)
Oct 26, 2004 1.267 1.356 1.241 1.258 3,854,380 -0.12(-8.47%)
Oct 25, 2004 1.336 1.374 1.336 1.374 183,178 +0.03(+1.98%)
Oct 22, 2004 1.344 1.380 1.341 1.347 1,058,364 +0.01(+0.53%)
Oct 21, 2004 1.351 1.351 1.333 1.340 725,081 -0.01(-0.47%)
Oct 20, 2004 1.332 1.347 1.332 1.347 1,465,427 +0.01(+0.94%)
Oct 19, 2004 1.340 1.344 1.331 1.334 290,880 -0.00(-0.35%)
Oct 18, 2004 1.325 1.342 1.325 1.339 544,447 -0.00(-0.12%)
Oct 15, 2004 1.336 1.347 1.332 1.340 278,159 +0.02(+1.31%)
Oct 14, 2004 1.301 1.348 1.301 1.323 842,112 +0.01(+0.96%)
Oct 13, 2004 1.336 1.336 1.305 1.310 173,001 -0.02(-1.48%)
Oct 12, 2004 1.332 1.337 1.327 1.330 170,457 +0.01(+0.53%)
Oct 11, 2004 1.362 1.364 1.321 1.323 384,165 +0.00(+0.06%)
Oct 08, 2004 1.367 1.369 1.322 1.322 308,689 -0.04(-2.77%)
Oct 07, 2004 1.383 1.383 1.352 1.360 1,090,590 -0.02(-1.43%)
Oct 06, 2004 1.361 1.386 1.359 1.380 310,385 +0.02(+1.68%)
Oct 05, 2004 1.384 1.405 1.349 1.357 597,874 -0.04(-2.92%)
Oct 04, 2004 1.406 1.415 1.391 1.398 386,710 +0.00(+0.17%)
Oct 01, 2004 1.410 1.410 1.381 1.395 220,492 +0.01(+0.57%)
Sep 30, 2004 1.395 1.418 1.374 1.387 228,973 -0.01(-0.79%)
Sep 29, 2004 1.398 1.411 1.391 1.399 154,344 -0.01(-0.39%)
Sep 28, 2004 1.413 1.419 1.403 1.404 392,646 -0.00(-0.22%)
Sep 27, 2004 1.423 1.428 1.407 1.407 133,991 -0.02(-1.16%)
Sep 24, 2004 1.436 1.443 1.423 1.424 638,580 -0.00(-0.22%)
Sep 23, 2004 1.465 1.465 1.417 1.427 144,168 -0.03(-1.94%)
Sep 22, 2004 1.447 1.465 1.446 1.455 116,182 +0.00(+0.33%)
Sep 21, 2004 1.427 1.456 1.426 1.450 89,045 +0.03(+2.27%)
Sep 20, 2004 1.426 1.433 1.418 1.418 239,149 -0.01(-0.77%)
Sep 17, 2004 1.440 1.453 1.418 1.429 573,280 -0.03(-1.73%)
Sep 16, 2004 1.461 1.461 1.431 1.454 193,355 -0.01(-0.54%)
Sep 15, 2004 1.475 1.486 1.439 1.462 308,689 -0.02(-1.06%)
Sep 14, 2004 1.459 1.486 1.454 1.478 111,094 +0.00(+0.21%)
Sep 13, 2004 1.480 1.480 1.471 1.475 141,624 +0.00(+0.00%)
Sep 10, 2004 1.465 1.482 1.435 1.475 61,619 +0.02(+1.52%)
Sep 09, 2004 1.437 1.494 1.428 1.453 242,541 +0.04(+2.55%)
Sep 08, 2004 1.438 1.443 1.417 1.417 118,726 -0.02(-1.48%)
Sep 07, 2004 1.419 1.443 1.418 1.438 136,713 +0.01(+0.88%)
Sep 03, 2004 1.445 1.450 1.425 1.425 156,888 -0.01(-0.66%)
Sep 02, 2004 1.412 1.439 1.412 1.435 125,511 +0.02(+1.45%)
Sep 01, 2004 1.428 1.477 1.414 1.414 310,385 -0.02(-1.43%)
Aug 31, 2004 1.435 1.437 1.415 1.435 192,507 +0.01(+0.50%)
Aug 30, 2004 1.434 1.439 1.428 1.428 103,461 -0.01(-0.55%)
Aug 27, 2004 1.411 1.450 1.411 1.435 127,207 +0.02(+1.22%)
Aug 26, 2004 1.439 1.461 1.415 1.418 138,231 -0.03(-2.22%)
Aug 25, 2004 1.434 1.457 1.408 1.450 202,683 +0.03(+2.39%)
Aug 24, 2004 1.443 1.450 1.415 1.417 205,227 +0.00(+0.06%)
Aug 23, 2004 1.443 1.446 1.416 1.416 167,286 -0.02(-1.32%)
Aug 20, 2004 1.448 1.450 1.433 1.435 146,780 -0.01(-0.38%)
Aug 19, 2004 1.421 1.462 1.421 1.440 100,069 +0.01(+0.55%)
Aug 18, 2004 1.435 1.462 1.421 1.432 424,872 -0.00(-0.22%)
Aug 17, 2004 1.446 1.480 1.435 1.435 437,593 -0.02(-1.46%)
Aug 16, 2004 1.452 1.480 1.449 1.457 366,356 +0.01(+0.49%)
Aug 13, 2004 1.458 1.470 1.443 1.450 214,556 +0.01(+0.38%)
Aug 12, 2004 1.458 1.481 1.423 1.444 965,079 -0.02(-1.66%)
Aug 11, 2004 1.470 1.476 1.453 1.468 184,874 -0.02(-1.37%)
Aug 10, 2004 1.435 1.500 1.435 1.489 213,708 +0.04(+2.43%)
Aug 09, 2004 1.448 1.461 1.438 1.454 390,102 +0.01(+0.60%)
Aug 06, 2004 1.456 1.509 1.445 1.445 448,617 -0.03(-1.97%)
Aug 05, 2004 1.498 1.498 1.467 1.474 306,145 -0.01(-0.58%)
Aug 04, 2004 1.475 1.502 1.474 1.483 329,890 -0.00(-0.21%)
Aug 03, 2004 1.487 1.507 1.474 1.486 239,149 -0.01(-0.68%)
Aug 02, 2004 1.455 1.501 1.428 1.496 551,231 +0.02(+1.22%)
Jul 30, 2004 1.394 1.501 1.393 1.478 1,126,208 +0.09(+6.58%)
Jul 29, 2004 1.413 1.436 1.386 1.387 884,514 -0.01(-0.51%)
Jul 28, 2004 1.381 1.405 1.349 1.394 584,305 +0.02(+1.37%)
Jul 27, 2004 1.360 1.381 1.350 1.375 359,572 +0.03(+2.04%)
Jul 26, 2004 1.334 1.354 1.314 1.347 303,601 +0.01(+0.94%)
Jul 23, 2004 1.343 1.351 1.318 1.335 228,973 -0.01(-0.59%)
Jul 22, 2004 1.256 1.347 1.226 1.343 2,430,507 -0.13(-8.57%)
Jul 21, 2004 1.490 1.490 1.449 1.468 178,090 -0.03(-1.68%)
Jul 20, 2004 1.469 1.494 1.452 1.494 344,307 +0.03(+2.32%)
Jul 19, 2004 1.483 1.495 1.395 1.460 1,681,680 -0.02(-1.64%)
Jul 16, 2004 1.543 1.552 1.480 1.484 1,847,897 -0.06(-3.87%)
Jul 15, 2004 1.549 1.551 1.543 1.544 2,472,909 -0.01(-0.41%)
Jul 14, 2004 1.563 1.591 1.549 1.550 532,574 -0.02(-1.15%)
Jul 13, 2004 1.541 1.583 1.538 1.568 356,180 +0.02(+1.27%)
Jul 12, 2004 1.533 1.568 1.525 1.549 96,677 +0.02(+1.03%)
Jul 09, 2004 1.531 1.534 1.527 1.533 55,123 +0.02(+1.30%)
Jul 08, 2004 1.530 1.542 1.513 1.513 233,213 -0.02(-1.33%)
Jul 07, 2004 1.550 1.550 1.533 1.534 109,398 -0.01(-0.36%)
Jul 06, 2004 1.547 1.555 1.538 1.539 244,237 -0.01(-0.91%)
Jul 02, 2004 1.539 1.562 1.538 1.553 156,888 +0.02(+1.13%)
Jul 01, 2004 1.571 1.571 1.533 1.536 586,849 -0.03(-2.15%)
Jun 30, 2004 1.560 1.570 1.533 1.570 222,188 +0.01(+0.65%)
Jun 29, 2004 1.549 1.560 1.548 1.560 115,334 +0.02(+1.54%)
Jun 28, 2004 1.541 1.553 1.532 1.536 169,609 +0.00(+0.21%)
Jun 25, 2004 1.524 1.548 1.516 1.533 770,876 +0.00(+0.00%)
Jun 24, 2004 1.554 1.554 1.527 1.533 104,309 +0.00(+0.21%)
Jun 23, 2004 1.541 1.560 1.530 1.530 180,634 -0.01(-0.97%)
Jun 22, 2004 1.534 1.556 1.529 1.545 190,810 +0.01(+0.98%)
Jun 21, 2004 1.523 1.550 1.522 1.530 207,771 +0.00(+0.31%)
Jun 18, 2004 1.529 1.557 1.494 1.525 340,915 -0.02(-1.27%)
Jun 17, 2004 1.541 1.553 1.524 1.545 1,819,064 +0.01(+0.36%)
Jun 16, 2004 1.501 1.553 1.501 1.539 234,061 +0.03(+2.19%)
Jun 15, 2004 1.530 1.542 1.506 1.506 128,055 -0.01(-0.52%)
Jun 14, 2004 1.554 1.554 1.514 1.514 184,874 -0.03(-1.89%)
Jun 10, 2004 1.539 1.556 1.533 1.543 240,845 +0.01(+0.72%)
Jun 09, 2004 1.555 1.557 1.524 1.532 332,435 +0.00(+0.10%)
Jun 08, 2004 1.501 1.560 1.501 1.531 536,814 +0.02(+1.41%)
Jun 07, 2004 1.498 1.516 1.494 1.509 111,094 +0.02(+1.43%)
Jun 04, 2004 1.506 1.506 1.480 1.488 113,638 +0.00(+0.16%)
Jun 03, 2004 1.516 1.516 1.486 1.486 200,987 -0.02(-1.51%)
Jun 02, 2004 1.501 1.517 1.501 1.509 332,435 -0.00(-0.16%)
Jun 01, 2004 1.509 1.524 1.505 1.511 248,478 -0.01(-0.93%)
May 28, 2004 1.502 1.525 1.501 1.525 229,821 +0.02(+1.36%)
May 27, 2004 1.500 1.525 1.494 1.505 834,479 -0.01(-0.52%)
May 26, 2004 1.503 1.512 1.494 1.512 340,067 +0.01(+0.84%)
May 25, 2004 1.506 1.512 1.494 1.500 720,841 -0.00(-0.21%)
May 24, 2004 1.490 1.508 1.490 1.503 311,233 +0.00(+0.31%)
May 21, 2004 1.486 1.507 1.486 1.498 196,747 +0.00(+0.32%)
May 20, 2004 1.487 1.506 1.487 1.494 355,332 -0.00(-0.05%)
May 19, 2004 1.477 1.499 1.470 1.494 459,642 +0.04(+2.42%)
May 18, 2004 1.468 1.477 1.454 1.459 334,131 +0.00(+0.32%)
May 17, 2004 1.456 1.499 1.451 1.454 193,355 -0.00(-0.16%)
May 14, 2004 1.432 1.476 1.424 1.457 331,586 +0.02(+1.70%)
May 13, 2004 1.498 1.498 1.432 1.432 206,923 -0.05(-3.50%)
May 12, 2004 1.439 1.502 1.428 1.484 434,200 +0.02(+1.45%)
May 11, 2004 1.464 1.472 1.388 1.463 541,903 -0.02(-1.27%)
May 10, 2004 1.472 1.490 1.391 1.482 1,409,456 +0.01(+0.75%)
May 07, 2004 1.514 1.543 1.454 1.471 390,950 -0.05(-3.26%)
May 06, 2004 1.501 1.536 1.494 1.520 263,743 -0.00(-0.31%)
May 05, 2004 1.502 1.525 1.501 1.525 407,911 +0.01(+0.94%)
May 04, 2004 1.498 1.534 1.476 1.511 1,174,547 -0.01(-0.36%)
May 03, 2004 1.512 1.537 1.501 1.516 935,397 +0.01(+1.00%)
Apr 30, 2004 1.520 1.533 1.491 1.501 513,917 -0.03(-2.00%)
Apr 29, 2004 1.556 1.571 1.503 1.532 233,213 -0.02(-1.07%)
Apr 28, 2004 1.558 1.579 1.541 1.549 328,194 -0.03(-1.84%)
Apr 27, 2004 1.572 1.580 1.521 1.578 806,494 -0.01(-0.54%)
Apr 26, 2004 1.582 1.598 1.565 1.586 961,687 +0.01(+0.75%)
Apr 23, 2004 1.599 1.601 1.557 1.575 196,747 -0.03(-2.15%)
Apr 22, 2004 1.619 1.619 1.562 1.609 271,375 -0.00(-0.05%)
Apr 21, 2004 1.619 1.619 1.601 1.610 268,831 +0.00(+0.10%)
Apr 20, 2004 1.604 1.627 1.602 1.608 453,705 +0.01(+0.39%)
Apr 19, 2004 1.575 1.608 1.574 1.602 549,535 +0.03(+1.90%)
Apr 16, 2004 1.559 1.592 1.529 1.572 456,250 +0.02(+1.11%)
Apr 15, 2004 1.537 1.559 1.519 1.555 134,839 +0.02(+1.33%)
Apr 14, 2004 1.558 1.558 1.501 1.534 748,826 -0.02(-1.01%)
Apr 13, 2004 1.579 1.587 1.534 1.550 177,242 -0.04(-2.33%)
Apr 12, 2004 1.541 1.590 1.533 1.587 193,355 +0.03(+2.17%)
Apr 08, 2004 1.603 1.603 1.545 1.553 284,944 -0.05(-2.94%)
Apr 07, 2004 1.553 1.601 1.553 1.601 362,964 +0.04(+2.47%)
Apr 06, 2004 1.556 1.579 1.518 1.562 685,223 -0.01(-0.35%)
Apr 05, 2004 1.564 1.571 1.539 1.568 220,492 +0.02(+1.42%)
Apr 02, 2004 1.588 1.602 1.542 1.546 217,948 -0.02(-1.11%)
Apr 01, 2004 1.572 1.577 1.538 1.563 732,713 -0.01(-0.40%)
Mar 31, 2004 1.527 1.572 1.525 1.569 329,042 +0.02(+1.58%)
Mar 30, 2004 1.528 1.564 1.514 1.545 490,172 +0.03(+2.03%)
Mar 29, 2004 1.509 1.532 1.505 1.514 291,728 +0.01(+0.42%)
Mar 26, 2004 1.501 1.540 1.501 1.508 155,192 +0.00(+0.10%)
Mar 25, 2004 1.483 1.513 1.483 1.506 221,340 +0.01(+0.63%)
Mar 24, 2004 1.481 1.505 1.481 1.497 189,114 +0.01(+0.69%)
Mar 23, 2004 1.505 1.519 1.485 1.487 234,909 -0.01(-0.58%)
Mar 22, 2004 1.521 1.527 1.494 1.495 249,326 -0.04(-2.66%)
Mar 19, 2004 1.513 1.593 1.498 1.536 1,129,600 +0.04(+2.52%)
Mar 18, 2004 1.533 1.542 1.474 1.498 342,611 -0.04(-2.31%)
Mar 17, 2004 1.533 1.560 1.528 1.534 394,342 +0.00(+0.05%)
Mar 16, 2004 1.515 1.542 1.508 1.533 1,810,583 +0.02(+1.19%)
Mar 15, 2004 1.547 1.547 1.508 1.515 451,161 -0.04(-2.48%)
Mar 12, 2004 1.514 1.557 1.510 1.553 363,812 +0.03(+1.96%)
Mar 11, 2004 1.514 1.583 1.513 1.524 786,989 -0.01(-0.62%)
Mar 10, 2004 1.533 1.542 1.518 1.533 177,242 -0.01(-0.61%)
Mar 09, 2004 1.522 1.550 1.513 1.542 1,766,485 +0.03(+1.92%)
Mar 08, 2004 1.520 1.545 1.509 1.513 909,108 -0.03(-1.64%)
Mar 05, 2004 1.518 1.553 1.509 1.538 165,369 +0.01(+0.72%)
Mar 04, 2004 1.513 1.527 1.501 1.527 234,061 +0.00(+0.10%)
Mar 03, 2004 1.506 1.553 1.494 1.526 342,611 +0.02(+1.04%)
Mar 02, 2004 1.553 1.555 1.502 1.510 792,925 -0.05(-2.98%)
Mar 01, 2004 1.501 1.560 1.498 1.557 553,775 +0.05(+3.50%)
Feb 27, 2004 1.537 1.564 1.504 1.504 327,346 -0.06(-4.06%)
Feb 26, 2004 1.604 1.604 1.513 1.568 1,499,349 -0.04(-2.25%)
Feb 25, 2004 1.568 1.626 1.553 1.604 683,527 +0.04(+2.67%)
Feb 24, 2004 1.498 1.562 1.498 1.562 393,494 +0.07(+4.46%)
Feb 23, 2004 1.531 1.548 1.494 1.495 297,665 -0.03(-1.96%)
Feb 20, 2004 1.486 1.528 1.486 1.525 1,356,877 +0.03(+2.10%)
Feb 19, 2004 1.549 1.568 1.492 1.494 1,180,483 -0.07(-4.62%)
Feb 18, 2004 1.538 1.582 1.515 1.566 731,017 +0.04(+2.73%)
Feb 17, 2004 1.576 1.588 1.517 1.524 762,395 -0.05(-3.15%)
Feb 13, 2004 1.612 1.612 1.557 1.574 545,295 -0.03(-1.86%)
Feb 12, 2004 1.657 1.678 1.600 1.604 1,451,859 -0.10(-5.60%)
Feb 11, 2004 1.560 1.699 1.560 1.699 2,599,268 +0.10(+6.51%)
Feb 10, 2004 1.454 1.601 1.438 1.595 2,148,106 +0.15(+10.69%)
Feb 09, 2004 1.428 1.458 1.427 1.441 1,464,579 -0.01(-0.49%)
Feb 06, 2004 1.424 1.454 1.415 1.448 533,422 +0.03(+1.77%)
Feb 05, 2004 1.438 1.448 1.423 1.423 438,441 -0.01(-0.82%)
Feb 04, 2004 1.439 1.453 1.435 1.435 277,311 -0.02(-1.24%)
Feb 03, 2004 1.458 1.469 1.439 1.453 1,099,070 -0.01(-1.02%)
Feb 02, 2004 1.439 1.477 1.439 1.468 946,422 +0.01(+0.43%)
Jan 30, 2004 1.457 1.484 1.439 1.461 1,420,481 -0.02(-1.54%)
Jan 29, 2004 1.450 1.486 1.450 1.484 1,028,682 +0.03(+2.33%)
Jan 28, 2004 1.454 1.486 1.446 1.450 698,791 -0.03(-2.28%)
Jan 27, 2004 1.478 1.502 1.470 1.484 569,040 -0.00(-0.32%)
Jan 26, 2004 1.446 1.498 1.395 1.489 1,264,440 +0.05(+3.50%)
Jan 23, 2004 1.423 1.453 1.395 1.439 9,178,429 -0.13(-8.36%)
Jan 22, 2004 1.588 1.604 1.567 1.570 437,593 -0.02(-0.99%)
Jan 21, 2004 1.549 1.596 1.542 1.586 738,650 +0.04(+2.91%)
Jan 20, 2004 1.584 1.584 1.502 1.541 1,448,466 -0.04(-2.78%)
Jan 16, 2004 1.647 1.647 1.580 1.585 1,326,347 -0.06(-3.50%)
Jan 15, 2004 1.641 1.649 1.616 1.642 150,223 +0.00(+0.19%)
Jan 14, 2004 1.651 1.653 1.615 1.639 247,986 -0.01(-0.71%)
Jan 13, 2004 1.649 1.651 1.612 1.651 367,679 +0.00(+0.00%)
Jan 12, 2004 1.651 1.667 1.643 1.651 501,417 -0.01(-0.33%)
Jan 09, 2004 1.668 1.686 1.647 1.656 394,418 -0.02(-0.94%)
Jan 08, 2004 1.643 1.682 1.643 1.672 428,256 +0.01(+0.71%)
Jan 07, 2004 1.620 1.678 1.620 1.660 649,613 +0.03(+1.68%)
Jan 06, 2004 1.635 1.658 1.616 1.633 541,903 +0.01(+0.78%)
Jan 05, 2004 1.627 1.659 1.620 1.620 345,155 -0.01(-0.53%)
Jan 02, 2004 1.615 1.639 1.596 1.629 247,630 +0.03(+1.57%)
Dec 31, 2003 1.634 1.639 1.603 1.604 407,911 -0.05(-3.00%)
Dec 30, 2003 1.632 1.673 1.623 1.653 169,898 +0.01(+0.57%)
Dec 29, 2003 1.656 1.698 1.623 1.644 496,006 -0.03(-1.55%)
Dec 26, 2003 1.649 1.670 1.632 1.670 41,359 +0.03(+1.58%)
Dec 24, 2003 1.646 1.663 1.636 1.644 100,502 -0.03(-1.74%)
Dec 23, 2003 1.663 1.687 1.627 1.673 188,317 +0.02(+1.43%)
Dec 22, 2003 1.693 1.697 1.649 1.649 591,310 -0.04(-2.33%)
Dec 19, 2003 1.639 1.690 1.620 1.689 1,246,419 +0.07(+4.27%)
Dec 18, 2003 1.592 1.648 1.592 1.619 279,898 +0.02(+1.53%)
Dec 17, 2003 1.611 1.628 1.593 1.595 290,583 -0.02(-1.07%)
Dec 16, 2003 1.634 1.642 1.584 1.612 356,748 -0.02(-1.44%)
Dec 15, 2003 1.686 1.726 1.633 1.636 227,404 -0.06(-3.79%)
Dec 12, 2003 1.691 1.718 1.687 1.700 294,959 +0.02(+0.98%)
Dec 11, 2003 1.630 1.696 1.628 1.684 491,868 +0.05(+3.33%)
Dec 10, 2003 1.678 1.678 1.615 1.630 343,417 -0.05(-2.95%)
Dec 09, 2003 1.707 1.712 1.662 1.679 293,331 -0.03(-1.79%)
Dec 08, 2003 1.700 1.711 1.623 1.710 333,376 +0.00(+0.05%)
Dec 05, 2003 1.778 1.775 1.684 1.709 596,686 -0.07(-3.89%)
Dec 04, 2003 1.759 1.778 1.715 1.778 641,133 +0.01(+0.29%)
Dec 03, 2003 1.806 1.829 1.766 1.773 871,946 -0.03(-1.81%)
Dec 02, 2003 1.706 1.859 1.706 1.806 1,310,124 +0.09(+5.18%)
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.