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 )

44.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 29, 2005 1.258 1.296 1.234 1.248 571,959 -0.01(-0.50%)
Apr 28, 2005 1.281 1.282 1.255 1.255 427,309 -0.04(-2.92%)
Apr 27, 2005 1.288 1.334 1.284 1.292 210,533 +0.00(+0.24%)
Apr 26, 2005 1.306 1.314 1.288 1.289 399,761 -0.02(-1.74%)
Apr 25, 2005 1.320 1.327 1.301 1.312 261,379 +0.01(+0.54%)
Apr 22, 2005 1.343 1.354 1.305 1.305 452,066 -0.04(-3.21%)
Apr 21, 2005 1.353 1.377 1.338 1.348 520,757 +0.01(+0.41%)
Apr 20, 2005 1.362 1.362 1.327 1.343 761,255 -0.01(-1.04%)
Apr 19, 2005 1.342 1.368 1.342 1.357 909,773 +0.02(+1.53%)
Apr 18, 2005 1.335 1.353 1.316 1.336 782,747 +0.02(+1.37%)
Apr 15, 2005 1.333 1.365 1.313 1.318 604,188 -0.01(-0.42%)
Apr 14, 2005 1.329 1.345 1.324 1.324 470,996 +0.00(+0.06%)
Apr 13, 2005 1.317 1.358 1.317 1.323 469,351 +0.01(+1.08%)
Apr 12, 2005 1.294 1.314 1.291 1.309 389,804 +0.01(+0.42%)
Apr 11, 2005 1.302 1.313 1.302 1.303 362,715 -0.00(-0.18%)
Apr 08, 2005 1.302 1.320 1.302 1.306 332,818 +0.01(+0.91%)
Apr 07, 2005 1.302 1.302 1.288 1.294 357,057 -0.01(-0.48%)
Apr 06, 2005 1.287 1.313 1.285 1.300 406,784 +0.00(+0.30%)
Apr 05, 2005 1.289 1.303 1.283 1.296 689,095 +0.00(+0.00%)
Apr 04, 2005 1.299 1.305 1.283 1.296 586,250 -0.01(-0.72%)
Apr 01, 2005 1.318 1.335 1.291 1.306 390,975 -0.01(-0.48%)
Mar 31, 2005 1.306 1.312 1.293 1.312 895,049 +0.01(+1.15%)
Mar 30, 2005 1.303 1.307 1.292 1.297 1,175,936 +0.01(+0.49%)
Mar 29, 2005 1.294 1.301 1.291 1.291 406,869 -0.00(-0.30%)
Mar 28, 2005 1.309 1.309 1.288 1.295 469,818 +0.00(+0.12%)
Mar 24, 2005 1.310 1.310 1.293 1.293 444,110 +0.00(+0.06%)
Mar 23, 2005 1.284 1.301 1.284 1.292 155,183 -0.00(-0.30%)
Mar 22, 2005 1.309 1.312 1.293 1.296 1,112,715 -0.01(-0.75%)
Mar 21, 2005 1.300 1.315 1.299 1.306 233,831 -0.01(-0.86%)
Mar 18, 2005 1.325 1.325 1.310 1.317 704,956 +0.00(+0.36%)
Mar 17, 2005 1.308 1.332 1.299 1.313 211,848 +0.00(+0.00%)
Mar 16, 2005 1.279 1.338 1.279 1.313 401,398 +0.01(+0.42%)
Mar 15, 2005 1.332 1.341 1.275 1.307 348,525 -0.02(-1.54%)
Mar 14, 2005 1.317 1.330 1.313 1.328 582,824 +0.02(+1.26%)
Mar 11, 2005 1.301 1.312 1.301 1.311 353,767 +0.01(+0.54%)
Mar 10, 2005 1.317 1.317 1.288 1.304 138,628 +0.01(+0.42%)
Mar 09, 2005 1.301 1.317 1.290 1.299 470,097 -0.01(-0.48%)
Mar 08, 2005 1.315 1.324 1.302 1.305 455,611 -0.01(-0.84%)
Mar 07, 2005 1.326 1.332 1.310 1.316 461,429 -0.01(-1.01%)
Mar 04, 2005 1.363 1.370 1.324 1.329 326,228 -0.01(-0.76%)
Mar 03, 2005 1.349 1.361 1.339 1.339 268,927 +0.01(+0.53%)
Mar 02, 2005 1.324 1.344 1.324 1.332 403,824 -0.01(-0.53%)
Mar 01, 2005 1.313 1.407 1.313 1.339 1,385,553 -0.13(-8.78%)
Feb 28, 2005 1.466 1.478 1.458 1.468 714,582 +0.01(+0.38%)
Feb 25, 2005 1.419 1.464 1.419 1.463 55,570 +0.02(+1.64%)
Feb 24, 2005 1.435 1.440 1.415 1.439 142,572 +0.01(+0.49%)
Feb 23, 2005 1.440 1.440 1.419 1.432 246,316 +0.00(+0.33%)
Feb 22, 2005 1.432 1.451 1.413 1.427 243,755 -0.02(-1.25%)
Feb 18, 2005 1.461 1.465 1.445 1.446 159,950 -0.02(-1.13%)
Feb 17, 2005 1.486 1.486 1.462 1.462 155,870 -0.02(-1.35%)
Feb 16, 2005 1.440 1.493 1.440 1.482 356,761 +0.01(+0.99%)
Feb 15, 2005 1.416 1.468 1.412 1.468 622,449 +0.05(+3.66%)
Feb 14, 2005 1.421 1.422 1.405 1.416 62,278 -0.00(-0.28%)
Feb 11, 2005 1.403 1.420 1.403 1.420 211,915 +0.01(+0.56%)
Feb 10, 2005 1.426 1.435 1.408 1.412 426,215 -0.02(-1.70%)
Feb 09, 2005 1.486 1.496 1.407 1.436 1,242,082 -0.05(-3.38%)
Feb 08, 2005 1.501 1.512 1.480 1.486 320,528 -0.02(-1.61%)
Feb 07, 2005 1.497 1.512 1.496 1.511 286,535 +0.02(+1.16%)
Feb 04, 2005 1.448 1.494 1.448 1.493 423,170 +0.01(+0.80%)
Feb 03, 2005 1.463 1.483 1.462 1.482 212,882 +0.02(+1.07%)
Feb 02, 2005 1.456 1.505 1.456 1.466 870,198 +0.00(+0.00%)
Feb 01, 2005 1.496 1.496 1.450 1.466 220,880 -0.04(-2.87%)
Jan 31, 2005 1.491 1.510 1.491 1.509 192,154 +0.04(+2.51%)
Jan 28, 2005 1.512 1.513 1.458 1.472 157,931 -0.03(-2.04%)
Jan 27, 2005 1.493 1.525 1.481 1.503 225,664 +0.00(+0.05%)
Jan 26, 2005 1.502 1.509 1.493 1.502 244,781 -0.00(-0.05%)
Jan 25, 2005 1.493 1.503 1.486 1.503 123,972 +0.03(+1.81%)
Jan 24, 2005 1.469 1.485 1.451 1.476 124,413 +0.02(+1.35%)
Jan 21, 2005 1.461 1.523 1.415 1.457 564,427 +0.02(+1.15%)
Jan 20, 2005 1.413 1.462 1.411 1.440 293,795 +0.00(+0.33%)
Jan 19, 2005 1.442 1.470 1.431 1.435 182,086 +0.01(+0.38%)
Jan 18, 2005 1.454 1.493 1.419 1.430 238,123 -0.04(-2.73%)
Jan 14, 2005 1.458 1.476 1.454 1.470 91,904 +0.02(+1.58%)
Jan 13, 2005 1.442 1.463 1.439 1.447 108,731 +0.01(+0.71%)
Jan 12, 2005 1.430 1.439 1.427 1.437 54,000 -0.01(-1.03%)
Jan 11, 2005 1.458 1.464 1.442 1.452 94,635 -0.03(-2.28%)
Jan 10, 2005 1.457 1.503 1.449 1.486 131,274 +0.03(+2.38%)
Jan 07, 2005 1.521 1.521 1.439 1.451 427,640 -0.05(-3.30%)
Jan 06, 2005 1.444 1.524 1.443 1.501 443,966 +0.05(+3.75%)
Jan 05, 2005 1.460 1.490 1.446 1.446 184,911 -0.04(-2.70%)
Jan 04, 2005 1.493 1.493 1.462 1.486 238,148 +0.01(+0.80%)
Jan 03, 2005 1.470 1.490 1.462 1.475 310,130 -0.01(-0.53%)
Dec 31, 2004 1.486 1.496 1.462 1.482 221,364 -0.00(-0.21%)
Dec 30, 2004 1.494 1.494 1.486 1.486 242,567 +0.01(+0.48%)
Dec 29, 2004 1.458 1.490 1.442 1.479 206,097 -0.00(-0.21%)
Dec 28, 2004 1.457 1.482 1.438 1.482 288,367 +0.03(+2.17%)
Dec 27, 2004 1.470 1.470 1.424 1.450 237,478 -0.00(-0.11%)
Dec 23, 2004 1.474 1.486 1.446 1.452 136,550 -0.03(-2.28%)
Dec 22, 2004 1.468 1.493 1.462 1.486 44,951 +0.02(+1.23%)
Dec 21, 2004 1.478 1.506 1.439 1.468 94,143 +0.00(+0.00%)
Dec 20, 2004 1.486 1.486 1.446 1.468 279,885 -0.01(-0.80%)
Dec 17, 2004 1.468 1.488 1.460 1.479 210,338 +0.01(+0.37%)
Dec 16, 2004 1.517 1.532 1.469 1.474 264,619 -0.05(-3.20%)
Dec 15, 2004 1.524 1.543 1.462 1.523 787,072 -0.01(-0.67%)
Dec 14, 2004 1.516 1.556 1.515 1.533 203,553 +0.01(+0.98%)
Dec 13, 2004 1.497 1.518 1.488 1.518 843,050 +0.03(+2.22%)
Dec 10, 2004 1.486 1.486 1.470 1.485 220,516 +0.01(+0.69%)
Dec 09, 2004 1.470 1.506 1.470 1.475 552,986 -0.01(-0.90%)
Dec 08, 2004 1.444 1.493 1.444 1.488 185,742 +0.03(+2.32%)
Dec 07, 2004 1.446 1.501 1.446 1.454 286,670 +0.01(+0.93%)
Dec 06, 2004 1.435 1.468 1.431 1.441 192,527 +0.01(+0.44%)
Dec 03, 2004 1.486 1.486 1.435 1.435 171,324 -0.06(-3.79%)
Dec 02, 2004 1.500 1.512 1.486 1.491 223,060 -0.01(-0.43%)
Dec 01, 2004 1.481 1.508 1.467 1.497 379,118 +0.01(+1.01%)
Nov 30, 2004 1.478 1.488 1.431 1.482 422,373 -0.00(-0.05%)
Nov 29, 2004 1.457 1.489 1.431 1.483 380,814 +0.04(+2.67%)
Nov 26, 2004 1.415 1.452 1.388 1.445 133,157 +0.05(+3.37%)
Nov 24, 2004 1.366 1.407 1.361 1.398 304,481 +0.03(+1.89%)
Nov 23, 2004 1.409 1.409 1.355 1.372 387,599 -0.02(-1.75%)
Nov 22, 2004 1.356 1.402 1.356 1.396 276,493 +0.03(+2.54%)
Nov 19, 2004 1.368 1.399 1.358 1.361 219,667 -0.02(-1.65%)
Nov 18, 2004 1.357 1.387 1.357 1.384 228,149 +0.01(+0.69%)
Nov 17, 2004 1.379 1.388 1.357 1.375 212,034 +0.01(+0.81%)
Nov 16, 2004 1.364 1.372 1.357 1.364 271,404 -0.03(-1.87%)
Nov 15, 2004 1.387 1.393 1.363 1.390 268,011 +0.00(+0.23%)
Nov 12, 2004 1.356 1.387 1.336 1.387 919,382 +0.04(+3.28%)
Nov 11, 2004 1.332 1.346 1.331 1.343 586,912 +0.02(+1.49%)
Nov 10, 2004 1.282 1.343 1.282 1.323 1,047,451 -0.01(-0.53%)
Nov 09, 2004 1.325 1.331 1.301 1.330 742,121 +0.01(+1.08%)
Nov 08, 2004 1.307 1.325 1.307 1.316 413,043 +0.00(+0.24%)
Nov 05, 2004 1.317 1.325 1.297 1.313 476,654 -0.01(-0.71%)
Nov 04, 2004 1.348 1.348 1.286 1.322 804,883 -0.04(-2.89%)
Nov 03, 2004 1.328 1.368 1.328 1.361 792,161 +0.03(+2.61%)
Nov 02, 2004 1.317 1.344 1.294 1.327 860,860 +0.02(+1.38%)
Nov 01, 2004 1.258 1.309 1.244 1.309 418,132 +0.05(+4.00%)
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%)
Aug 02, 2004 1.455 1.501 1.428 1.496 551,290 +0.02(+1.22%)
Jul 30, 2004 1.394 1.501 1.393 1.478 1,126,328 +0.09(+6.58%)
Jul 29, 2004 1.413 1.436 1.386 1.387 884,608 -0.01(-0.51%)
Jul 28, 2004 1.381 1.405 1.349 1.394 584,367 +0.02(+1.37%)
Jul 27, 2004 1.360 1.381 1.350 1.375 359,610 +0.03(+2.04%)
Jul 26, 2004 1.334 1.354 1.314 1.347 303,633 +0.01(+0.94%)
Jul 23, 2004 1.343 1.351 1.317 1.335 228,997 -0.01(-0.59%)
Jul 22, 2004 1.256 1.346 1.225 1.343 2,430,765 -0.13(-8.56%)
Jul 21, 2004 1.490 1.490 1.449 1.468 178,109 -0.03(-1.68%)
Jul 20, 2004 1.469 1.493 1.452 1.493 344,344 +0.03(+2.32%)
Jul 19, 2004 1.483 1.495 1.395 1.460 1,681,859 -0.02(-1.64%)
Jul 16, 2004 1.543 1.552 1.480 1.484 1,848,094 -0.06(-3.87%)
Jul 15, 2004 1.549 1.551 1.543 1.544 2,473,172 -0.01(-0.41%)
Jul 14, 2004 1.563 1.591 1.548 1.550 532,631 -0.02(-1.15%)
Jul 13, 2004 1.541 1.583 1.538 1.568 356,218 +0.02(+1.27%)
Jul 12, 2004 1.533 1.568 1.525 1.548 96,687 +0.02(+1.02%)
Jul 09, 2004 1.530 1.534 1.526 1.533 55,129 +0.02(+1.30%)
Jul 08, 2004 1.530 1.541 1.513 1.513 233,238 -0.02(-1.33%)
Jul 07, 2004 1.550 1.550 1.533 1.534 109,409 -0.01(-0.36%)
Jul 06, 2004 1.547 1.555 1.537 1.539 244,263 -0.01(-0.91%)
Jul 02, 2004 1.539 1.562 1.537 1.553 156,905 +0.02(+1.13%)
Jul 01, 2004 1.571 1.571 1.533 1.536 586,912 -0.03(-2.15%)
Jun 30, 2004 1.560 1.570 1.533 1.570 222,212 +0.01(+0.65%)
Jun 29, 2004 1.549 1.560 1.548 1.560 115,346 +0.02(+1.54%)
Jun 28, 2004 1.541 1.552 1.532 1.536 169,627 +0.00(+0.21%)
Jun 25, 2004 1.524 1.548 1.516 1.533 770,958 +0.00(+0.00%)
Jun 24, 2004 1.554 1.554 1.526 1.533 104,321 +0.00(+0.21%)
Jun 23, 2004 1.541 1.560 1.530 1.530 180,653 -0.01(-0.97%)
Jun 22, 2004 1.534 1.556 1.529 1.545 190,831 +0.01(+0.98%)
Jun 21, 2004 1.523 1.550 1.522 1.530 207,794 +0.00(+0.31%)
Jun 18, 2004 1.529 1.557 1.493 1.525 340,951 -0.02(-1.27%)
Jun 17, 2004 1.541 1.552 1.523 1.545 1,819,257 +0.01(+0.36%)
Jun 16, 2004 1.501 1.553 1.501 1.539 234,086 +0.03(+2.19%)
Jun 15, 2004 1.530 1.541 1.506 1.506 128,068 -0.01(-0.52%)
Jun 14, 2004 1.554 1.554 1.514 1.514 184,894 -0.03(-1.89%)
Jun 10, 2004 1.539 1.556 1.533 1.543 240,871 +0.01(+0.72%)
Jun 09, 2004 1.555 1.557 1.523 1.532 332,470 +0.00(+0.10%)
Jun 08, 2004 1.501 1.560 1.501 1.530 536,871 +0.02(+1.41%)
Jun 07, 2004 1.498 1.515 1.493 1.509 111,106 +0.02(+1.43%)
Jun 04, 2004 1.506 1.506 1.480 1.488 113,650 +0.00(+0.16%)
Jun 03, 2004 1.515 1.515 1.486 1.486 201,008 -0.02(-1.51%)
Jun 02, 2004 1.501 1.517 1.501 1.508 332,470 -0.00(-0.16%)
Jun 01, 2004 1.509 1.524 1.505 1.511 248,504 -0.01(-0.93%)
May 28, 2004 1.502 1.525 1.501 1.525 229,845 +0.02(+1.36%)
May 27, 2004 1.500 1.525 1.493 1.504 834,568 -0.01(-0.52%)
May 26, 2004 1.502 1.512 1.493 1.512 340,103 +0.01(+0.84%)
May 25, 2004 1.506 1.512 1.494 1.500 720,918 -0.00(-0.21%)
May 24, 2004 1.490 1.508 1.490 1.503 311,266 +0.00(+0.31%)
May 21, 2004 1.486 1.507 1.486 1.498 196,768 +0.00(+0.32%)
May 20, 2004 1.487 1.506 1.487 1.493 355,370 -0.00(-0.05%)
May 19, 2004 1.477 1.499 1.470 1.494 459,691 +0.04(+2.42%)
May 18, 2004 1.468 1.477 1.453 1.459 334,166 +0.00(+0.32%)
May 17, 2004 1.456 1.499 1.451 1.454 193,375 -0.00(-0.16%)
May 14, 2004 1.431 1.475 1.424 1.457 331,622 +0.02(+1.70%)
May 13, 2004 1.498 1.498 1.432 1.432 206,945 -0.05(-3.50%)
May 12, 2004 1.438 1.502 1.428 1.484 434,247 +0.02(+1.45%)
May 11, 2004 1.464 1.472 1.388 1.463 541,960 -0.02(-1.27%)
May 10, 2004 1.471 1.490 1.390 1.482 1,409,606 +0.01(+0.75%)
May 07, 2004 1.514 1.543 1.454 1.471 390,992 -0.05(-3.26%)
May 06, 2004 1.501 1.536 1.493 1.520 263,771 -0.00(-0.31%)
May 05, 2004 1.502 1.525 1.501 1.525 407,954 +0.01(+0.94%)
May 04, 2004 1.498 1.534 1.475 1.511 1,174,672 -0.01(-0.36%)
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.