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 (%)
May 30, 2003	1.508	1.583	1.493	1.580	620,442	+0.07(+4.71%)
May 29, 2003	1.506	1.508	1.493	1.508	410,251	+0.01(+0.58%)
May 28, 2003	1.532	1.532	1.474	1.500	1,131,990	-0.02(-1.30%)
May 27, 2003	1.498	1.532	1.498	1.520	260,838	+0.02(+1.26%)
May 23, 2003	1.512	1.521	1.501	1.501	563,884	+0.00(+0.00%)
May 22, 2003	1.531	1.540	1.501	1.501	1,144,652	-0.03(-1.66%)
May 21, 2003	1.513	1.540	1.513	1.526	267,592	+0.01(+0.36%)
May 20, 2003	1.514	1.546	1.508	1.520	410,251	+0.01(+1.00%)
May 19, 2003	1.479	1.555	1.461	1.505	994,395	+0.04(+2.47%)
May 16, 2003	1.501	1.504	1.460	1.469	243,112	-0.02(-1.33%)
May 15, 2003	1.534	1.534	1.478	1.489	159,542	-0.02(-1.05%)
May 14, 2003	1.534	1.548	1.497	1.504	326,681	-0.05(-2.91%)
May 13, 2003	1.548	1.557	1.521	1.550	488,756	-0.01(-0.46%)
May 12, 2003	1.549	1.576	1.546	1.557	417,848	-0.03(-2.18%)
May 09, 2003	1.553	1.595	1.553	1.591	612,000	+0.04(+2.60%)
May 08, 2003	1.558	1.560	1.534	1.551	669,402	-0.00(-0.25%)
May 07, 2003	1.517	1.565	1.517	1.555	845,827	+0.03(+1.81%)
May 06, 2003	1.445	1.539	1.445	1.527	1,396,205	+0.08(+5.68%)
May 05, 2003	1.444	1.461	1.407	1.445	904,917	+0.00(+0.27%)
May 02, 2003	1.399	1.445	1.399	1.441	1,402,959	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Steven Maddens Ltd (NQ: SHOO )

Historical Prices