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 )

44.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2003 1.668 1.729 1.659 1.717 453,358 +0.05(+3.01%)
Nov 28, 2003 1.682 1.684 1.655 1.667 288,183 -0.01(-0.42%)
Nov 26, 2003 1.659 1.682 1.651 1.674 1,065,598 +0.01(+0.61%)
Nov 25, 2003 1.634 1.682 1.634 1.663 455,563 +0.01(+0.76%)
Nov 24, 2003 1.616 1.655 1.614 1.651 436,736 +0.04(+2.34%)
Nov 21, 2003 1.611 1.643 1.603 1.613 797,470 +0.00(+0.24%)
Nov 20, 2003 1.654 1.654 1.590 1.609 1,031,210 -0.04(-2.52%)
Nov 19, 2003 1.651 1.667 1.637 1.651 401,025 +0.00(+0.00%)
Nov 18, 2003 1.666 1.685 1.625 1.651 598,722 -0.00(-0.10%)
Nov 17, 2003 1.671 1.685 1.647 1.652 696,315 -0.03(-1.55%)
Nov 14, 2003 1.667 1.678 1.658 1.678 445,191 +0.02(+1.09%)
Nov 13, 2003 1.666 1.670 1.657 1.660 601,690 +0.00(+0.14%)
Nov 12, 2003 1.641 1.671 1.641 1.658 828,153 +0.02(+0.96%)
Nov 11, 2003 1.656 1.656 1.631 1.642 279,160 -0.00(-0.29%)
Nov 10, 2003 1.659 1.659 1.639 1.647 223,800 +0.00(+0.10%)
Nov 07, 2003 1.671 1.671 1.645 1.645 413,516 -0.02(-1.18%)
Nov 06, 2003 1.663 1.678 1.655 1.665 199,452 -0.01(-0.56%)
Nov 05, 2003 1.613 1.685 1.612 1.674 461,855 +0.06(+3.50%)
Nov 04, 2003 1.686 1.686 1.601 1.618 659,451 -0.07(-4.37%)
Nov 03, 2003 1.681 1.701 1.657 1.692 1,008,083 +0.01(+0.42%)
Oct 31, 2003 1.665 1.707 1.635 1.685 512,535 +0.03(+2.05%)
Oct 30, 2003 1.651 1.667 1.647 1.651 500,365 +0.00(+0.00%)
Oct 29, 2003 1.550 1.653 1.542 1.651 878,128 +0.10(+6.44%)
Oct 28, 2003 1.533 1.553 1.516 1.551 3,207,200 +0.01(+0.61%)
Oct 27, 2003 1.521 1.553 1.521 1.542 310,385 +0.02(+1.19%)
Oct 24, 2003 1.534 1.535 1.513 1.524 409,607 -0.01(-0.67%)
Oct 23, 2003 1.551 1.565 1.533 1.534 602,114 -0.02(-1.17%)
Oct 22, 2003 1.570 1.590 1.538 1.552 1,434,898 -0.00(-0.10%)
Oct 21, 2003 1.537 1.569 1.526 1.553 619,635 +0.03(+1.65%)
Oct 20, 2003 1.528 1.534 1.513 1.528 612,002 +0.01(+0.78%)
Oct 17, 2003 1.566 1.566 1.501 1.516 887,313 -0.05(-3.31%)
Oct 16, 2003 1.553 1.568 1.549 1.568 1,123,316 +0.01(+0.96%)
Oct 15, 2003 1.575 1.584 1.549 1.553 1,031,896 -0.02(-1.45%)
Oct 14, 2003 1.588 1.588 1.566 1.576 445,013 -0.01(-0.74%)
Oct 13, 2003 1.599 1.608 1.572 1.588 725,344 -0.01(-0.54%)
Oct 10, 2003 1.605 1.623 1.586 1.597 599,850 -0.00(-0.29%)
Oct 09, 2003 1.576 1.610 1.574 1.601 626,411 +0.03(+1.60%)
Oct 08, 2003 1.590 1.590 1.568 1.576 830,884 -0.01(-0.89%)
Oct 07, 2003 1.607 1.613 1.558 1.590 639,589 -0.02(-1.51%)
Oct 06, 2003 1.587 1.615 1.531 1.615 994,913 +0.04(+2.70%)
Oct 03, 2003 1.549 1.576 1.517 1.572 466,519 +0.03(+1.63%)
Oct 02, 2003 1.531 1.551 1.520 1.547 943,920 +0.02(+1.03%)
Oct 01, 2003 1.496 1.557 1.492 1.531 882,945 +0.04(+2.69%)
Sep 30, 2003 1.522 1.522 1.475 1.491 1,913,129 -0.04(-2.52%)
Sep 29, 2003 1.549 1.568 1.494 1.530 602,275 -0.03(-1.92%)
Sep 26, 2003 1.578 1.580 1.541 1.560 531,014 -0.02(-1.24%)
Sep 25, 2003 1.592 1.604 1.579 1.579 947,872 -0.02(-1.42%)
Sep 24, 2003 1.612 1.612 1.596 1.602 380,400 -0.01(-0.44%)
Sep 23, 2003 1.626 1.643 1.592 1.609 1,156,432 -0.02(-1.06%)
Sep 22, 2003 1.608 1.630 1.608 1.626 343,476 +0.02(+0.98%)
Sep 19, 2003 1.612 1.648 1.592 1.611 580,107 -0.02(-1.01%)
Sep 18, 2003 1.655 1.656 1.588 1.627 907,496 -0.02(-1.19%)
Sep 17, 2003 1.696 1.729 1.647 1.647 448,719 -0.05(-3.19%)
Sep 16, 2003 1.667 1.706 1.667 1.701 191,658 +0.02(+1.45%)
Sep 15, 2003 1.687 1.693 1.674 1.677 281,552 +0.02(+1.38%)
Sep 12, 2003 1.655 1.663 1.631 1.654 355,332 -0.01(-0.47%)
Sep 11, 2003 1.639 1.662 1.637 1.662 229,821 +0.02(+1.44%)
Sep 10, 2003 1.631 1.650 1.631 1.638 222,188 -0.00(-0.05%)
Sep 09, 2003 1.656 1.659 1.635 1.639 286,640 -0.02(-1.37%)
Sep 08, 2003 1.667 1.671 1.652 1.662 128,903 +0.01(+0.67%)
Sep 05, 2003 1.667 1.698 1.651 1.651 207,534 -0.02(-0.94%)
Sep 04, 2003 1.667 1.682 1.662 1.667 216,252 -0.00(-0.19%)
Sep 03, 2003 1.667 1.690 1.646 1.670 233,213 -0.00(-0.14%)
Sep 02, 2003 1.663 1.672 1.645 1.672 329,042 +0.03(+1.77%)
Aug 29, 2003 1.660 1.660 1.637 1.643 193,355 -0.00(-0.29%)
Aug 28, 2003 1.679 1.690 1.648 1.648 256,110 -0.04(-2.42%)
Aug 27, 2003 1.658 1.690 1.658 1.689 160,281 +0.02(+1.37%)
Aug 26, 2003 1.658 1.674 1.651 1.666 429,960 -0.00(-0.05%)
Aug 25, 2003 1.665 1.678 1.664 1.667 166,217 -0.01(-0.70%)
Aug 22, 2003 1.638 1.678 1.632 1.678 474,059 +0.03(+1.52%)
Aug 21, 2003 1.654 1.654 1.612 1.653 145,864 +0.00(+0.29%)
Aug 20, 2003 1.651 1.658 1.611 1.648 311,233 +0.00(+0.10%)
Aug 19, 2003 1.604 1.653 1.599 1.647 239,997 +0.06(+3.46%)
Aug 18, 2003 1.580 1.597 1.562 1.592 149,256 +0.04(+2.38%)
Aug 15, 2003 1.512 1.580 1.509 1.555 504,588 +0.06(+3.72%)
Aug 14, 2003 1.560 1.560 1.499 1.499 355,332 -0.06(-3.69%)
Aug 13, 2003 1.572 1.576 1.546 1.557 894,691 -0.01(-0.80%)
Aug 12, 2003 1.542 1.587 1.542 1.569 1,002,393 +0.03(+1.73%)
Aug 11, 2003 1.546 1.546 1.509 1.542 674,198 +0.01(+0.36%)
Aug 08, 2003 1.509 1.551 1.494 1.537 272,223 +0.04(+2.36%)
Aug 07, 2003 1.510 1.510 1.486 1.501 633,492 -0.01(-0.83%)
Aug 06, 2003 1.519 1.542 1.513 1.514 393,494 -0.00(-0.10%)
Aug 05, 2003 1.505 1.548 1.505 1.516 452,857 +0.01(+0.36%)
Aug 04, 2003 1.520 1.524 1.494 1.510 290,880 -0.01(-0.62%)
Aug 01, 2003 1.516 1.546 1.501 1.520 1,271,224 +0.01(+0.52%)
Jul 31, 2003 1.516 1.524 1.503 1.512 504,588 -0.00(-0.21%)
Jul 30, 2003 1.521 1.529 1.495 1.515 1,250,023 -0.01(-0.67%)
Jul 29, 2003 1.630 1.630 1.491 1.525 3,306,541 -0.12(-7.40%)
Jul 28, 2003 1.613 1.672 1.597 1.647 1,130,448 +0.02(+1.31%)
Jul 25, 2003 1.648 1.665 1.608 1.626 224,732 -0.01(-0.91%)
Jul 24, 2003 1.659 1.685 1.641 1.641 294,272 -0.02(-1.09%)
Jul 23, 2003 1.682 1.682 1.652 1.659 238,301 -0.02(-1.22%)
Jul 22, 2003 1.663 1.686 1.648 1.679 145,864 +0.02(+0.95%)
Jul 21, 2003 1.651 1.690 1.651 1.663 257,806 -0.00(-0.14%)
Jul 18, 2003 1.627 1.676 1.607 1.666 334,979 +0.03(+1.88%)
Jul 17, 2003 1.689 1.719 1.634 1.635 591,937 -0.10(-5.58%)
Jul 16, 2003 1.722 1.751 1.710 1.732 366,356 +0.01(+0.64%)
Jul 15, 2003 1.674 1.722 1.651 1.721 335,827 +0.04(+2.34%)
Jul 14, 2003 1.698 1.702 1.671 1.682 327,346 -0.02(-1.16%)
Jul 11, 2003 1.690 1.714 1.675 1.701 895,539 -0.01(-0.69%)
Jul 10, 2003 1.711 1.722 1.680 1.713 601,266 -0.00(-0.27%)
Jul 09, 2003 1.737 1.740 1.690 1.718 598,722 -0.01(-0.50%)
Jul 08, 2003 1.706 1.756 1.706 1.726 619,923 +0.03(+1.76%)
Jul 07, 2003 1.631 1.709 1.631 1.696 710,664 +0.03(+1.79%)
Jul 03, 2003 1.669 1.692 1.643 1.667 707,272 -0.01(-0.47%)
Jul 02, 2003 1.694 1.729 1.674 1.674 1,536,663 -0.02(-1.21%)
Jul 01, 2003 1.729 1.729 1.647 1.695 1,314,475 -0.00(-0.14%)
Jun 30, 2003 1.698 1.757 1.667 1.697 1,456,099 +0.03(+1.65%)
Jun 27, 2003 1.592 1.703 1.597 1.670 1,806,088 +0.08(+4.89%)
Jun 26, 2003 1.576 1.592 1.572 1.592 292,576 +0.02(+1.50%)
Jun 25, 2003 1.569 1.586 1.564 1.568 184,026 -0.00(-0.05%)
Jun 24, 2003 1.532 1.572 1.532 1.569 473,211 +0.03(+1.84%)
Jun 23, 2003 1.533 1.550 1.506 1.541 602,962 +0.01(+0.57%)
Jun 20, 2003 1.555 1.555 1.528 1.532 278,159 -0.02(-1.07%)
Jun 19, 2003 1.561 1.584 1.537 1.549 376,533 -0.01(-0.66%)
Jun 18, 2003 1.533 1.587 1.517 1.559 854,832 +0.03(+1.69%)
Jun 17, 2003 1.560 1.560 1.509 1.533 532,574 -0.03(-1.76%)
Jun 16, 2003 1.549 1.564 1.533 1.560 802,253 +0.02(+1.43%)
Jun 13, 2003 1.557 1.564 1.528 1.538 405,367 -0.02(-1.16%)
Jun 12, 2003 1.576 1.582 1.546 1.557 312,081 -0.02(-1.00%)
Jun 11, 2003 1.600 1.600 1.558 1.572 419,784 -0.02(-1.53%)
Jun 10, 2003 1.564 1.599 1.553 1.597 227,277 +0.04(+2.32%)
Jun 09, 2003 1.592 1.592 1.560 1.560 496,108 -0.03(-2.12%)
Jun 06, 2003 1.575 1.612 1.553 1.594 1,668,111 +0.02(+1.15%)
Jun 05, 2003 1.552 1.586 1.538 1.576 1,669,807 +0.04(+2.30%)
Jun 04, 2003 1.542 1.562 1.537 1.541 647,909 +0.01(+0.51%)
Jun 03, 2003 1.501 1.557 1.501 1.533 552,927 +0.03(+1.67%)
Jun 02, 2003 1.572 1.580 1.497 1.508 1,247,479 -0.06(-4.10%)
May 30, 2003 1.501 1.576 1.486 1.572 623,315 +0.07(+4.71%)
May 29, 2003 1.499 1.501 1.486 1.501 412,151 +0.01(+0.58%)
May 28, 2003 1.525 1.525 1.467 1.493 1,137,233 -0.02(-1.30%)
May 27, 2003 1.491 1.525 1.491 1.512 262,046 +0.02(+1.26%)
May 23, 2003 1.505 1.514 1.494 1.494 566,496 +0.00(+0.00%)
May 22, 2003 1.524 1.533 1.494 1.494 1,149,953 -0.03(-1.66%)
May 21, 2003 1.506 1.533 1.506 1.519 268,831 +0.01(+0.36%)
May 20, 2003 1.507 1.539 1.501 1.513 412,151 +0.01(+1.00%)
May 19, 2003 1.472 1.548 1.454 1.498 999,001 +0.04(+2.47%)
May 16, 2003 1.494 1.498 1.454 1.462 244,237 -0.02(-1.33%)
May 15, 2003 1.527 1.527 1.472 1.482 160,281 -0.02(-1.05%)
May 14, 2003 1.527 1.541 1.490 1.498 328,194 -0.04(-2.90%)
May 13, 2003 1.541 1.550 1.514 1.542 491,020 -0.01(-0.46%)
May 12, 2003 1.542 1.568 1.539 1.549 419,784 -0.03(-2.18%)
May 09, 2003 1.546 1.588 1.546 1.584 614,835 +0.04(+2.60%)
May 08, 2003 1.551 1.553 1.527 1.544 672,502 -0.00(-0.25%)
May 07, 2003 1.510 1.558 1.510 1.548 849,744 +0.03(+1.81%)
May 06, 2003 1.439 1.532 1.439 1.520 1,402,672 +0.08(+5.68%)
May 05, 2003 1.438 1.454 1.401 1.439 909,108 +0.00(+0.27%)
May 02, 2003 1.393 1.439 1.393 1.435 1,409,456 +0.03(+2.01%)
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.