Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.641	1.647	1.610	1.611	406,030	-0.05(-3.00%)
Dec 30, 2003	1.640	1.681	1.631	1.661	169,114	+0.01(+0.57%)
Dec 29, 2003	1.664	1.706	1.631	1.651	493,720	-0.03(-1.55%)
Dec 26, 2003	1.657	1.677	1.640	1.677	41,168	+0.03(+1.58%)
Dec 24, 2003	1.654	1.670	1.643	1.651	100,038	-0.03(-1.74%)
Dec 23, 2003	1.670	1.695	1.635	1.681	187,449	+0.02(+1.43%)
Dec 22, 2003	1.700	1.705	1.657	1.657	588,584	-0.04(-2.33%)
Dec 19, 2003	1.647	1.698	1.628	1.696	1,240,673	+0.07(+4.27%)
Dec 18, 2003	1.599	1.656	1.599	1.627	278,608	+0.02(+1.53%)
Dec 17, 2003	1.618	1.636	1.601	1.602	289,244	-0.02(-1.07%)
Dec 16, 2003	1.642	1.650	1.591	1.620	355,103	-0.02(-1.44%)
Dec 15, 2003	1.694	1.734	1.641	1.643	226,355	-0.06(-3.79%)
Dec 12, 2003	1.699	1.726	1.695	1.708	293,599	+0.02(+0.98%)
Dec 11, 2003	1.638	1.704	1.636	1.692	489,600	+0.05(+3.33%)
Dec 10, 2003	1.685	1.685	1.623	1.637	341,834	-0.05(-2.95%)
Dec 09, 2003	1.715	1.720	1.670	1.687	291,979	-0.03(-1.79%)
Dec 08, 2003	1.708	1.719	1.630	1.718	331,839	+0.00(+0.05%)
Dec 05, 2003	1.786	1.783	1.692	1.717	593,936	-0.07(-3.89%)
Dec 04, 2003	1.767	1.786	1.723	1.786	638,177	+0.01(+0.29%)
Dec 03, 2003	1.815	1.837	1.775	1.781	867,926	-0.03(-1.81%)
Dec 02, 2003	1.714	1.868	1.714	1.814	1,304,085	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Steven Maddens Ltd (NQ: SHOO )

Historical Prices