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 (%)
Jun 28, 2002 1.465 1.572 1.444 1.559 1,544,296 +0.10(+6.84%)
Jun 27, 2002 1.432 1.480 1.428 1.459 954,054 +0.04(+2.54%)
Jun 26, 2002 1.403 1.446 1.399 1.423 1,032,923 -0.03(-2.16%)
Jun 25, 2002 1.415 1.477 1.409 1.454 825,151 +0.07(+5.17%)
Jun 21, 2002 1.392 1.415 1.376 1.383 675,046 -0.01(-0.62%)
Jun 20, 2002 1.355 1.423 1.352 1.391 224,732 +0.03(+2.14%)
Jun 19, 2002 1.415 1.415 1.352 1.362 574,976 -0.03(-2.10%)
Jun 18, 2002 1.413 1.438 1.391 1.391 259,502 -0.03(-2.21%)
Jun 17, 2002 1.356 1.470 1.348 1.423 872,641 +0.07(+4.99%)
Jun 14, 2002 1.356 1.376 1.316 1.355 387,558 -0.01(-0.63%)
Jun 12, 2002 1.380 1.395 1.360 1.364 1,391,647 -0.02(-1.70%)
Jun 11, 2002 1.382 1.399 1.365 1.387 1,049,884 +0.01(+0.80%)
Jun 10, 2002 1.344 1.399 1.332 1.376 887,058 +0.04(+2.94%)
Jun 07, 2002 1.332 1.367 1.318 1.337 1,212,709 -0.01(-0.53%)
Jun 06, 2002 1.336 1.364 1.325 1.344 1,348,397 +0.00(+0.12%)
Jun 05, 2002 1.305 1.352 1.305 1.343 1,532,423 +0.01(+0.65%)
May 31, 2002 1.313 1.380 1.313 1.334 1,210,165 +0.00(+0.12%)
May 28, 2002 1.370 1.376 1.323 1.332 497,804 -0.04(-2.82%)
May 27, 2002 1.380 1.382 1.370 1.371 275,615 +0.00(+0.00%)
May 24, 2002 1.380 1.382 1.370 1.371 275,615 -0.00(-0.34%)
May 23, 2002 1.324 1.376 1.324 1.376 759,851 +0.05(+3.92%)
May 22, 2002 1.325 1.340 1.297 1.324 1,215,253 -0.02(-1.46%)
May 21, 2002 1.419 1.423 1.317 1.343 1,313,627 -0.08(-5.58%)
May 20, 2002 1.494 1.494 1.402 1.423 1,110,095 -0.07(-4.63%)
May 17, 2002 1.483 1.509 1.476 1.492 978,648 +0.01(+0.37%)
May 16, 2002 1.516 1.529 1.461 1.487 827,695 -0.02(-1.36%)
May 15, 2002 1.509 1.521 1.494 1.507 1,033,771 -0.01(-0.36%)
May 14, 2002 1.496 1.515 1.476 1.512 1,010,025 +0.02(+1.26%)
May 13, 2002 1.498 1.513 1.471 1.494 483,387 +0.00(+0.00%)
May 10, 2002 1.545 1.545 1.471 1.494 825,999 -0.05(-3.36%)
May 09, 2002 1.549 1.553 1.533 1.546 1,516,310 -0.01(-0.40%)
May 08, 2002 1.505 1.553 1.505 1.552 1,289,033 +0.06(+3.73%)
May 07, 2002 1.513 1.516 1.486 1.496 1,490,869 -0.00(-0.10%)
May 06, 2002 1.545 1.552 1.458 1.498 1,804,647 -0.05(-3.50%)
May 03, 2002 1.556 1.592 1.517 1.552 1,546,840 +0.00(+0.00%)
May 02, 2002 1.494 1.564 1.490 1.552 2,076,022 +0.06(+3.89%)
May 01, 2002 1.548 1.548 1.486 1.494 2,214,254 -0.04(-2.71%)
Apr 30, 2002 1.505 1.549 1.486 1.535 1,334,828 +0.04(+2.79%)
Apr 29, 2002 1.521 1.521 1.449 1.494 796,317 -0.00(-0.16%)
Apr 26, 2002 1.518 1.533 1.490 1.496 349,395 -0.03(-2.05%)
Apr 25, 2002 1.524 1.572 1.494 1.527 686,919 +0.01(+0.41%)
Apr 24, 2002 1.494 1.556 1.494 1.521 740,346 +0.01(+0.89%)
Apr 23, 2002 1.511 1.514 1.472 1.508 376,533 -0.00(-0.21%)
Apr 22, 2002 1.431 1.526 1.428 1.511 3,897,631 +0.08(+5.89%)
Apr 19, 2002 1.420 1.433 1.407 1.427 1,534,119 +0.02(+1.40%)
Apr 18, 2002 1.390 1.419 1.378 1.407 1,881,819 +0.02(+1.59%)
Apr 17, 2002 1.399 1.411 1.379 1.385 527,486 -0.01(-1.01%)
Apr 16, 2002 1.367 1.414 1.367 1.399 1,144,865 +0.03(+2.06%)
Apr 15, 2002 1.383 1.383 1.354 1.371 219,644 -0.01(-0.63%)
Apr 12, 2002 1.367 1.380 1.331 1.380 711,512 +0.01(+0.75%)
Apr 11, 2002 1.369 1.380 1.338 1.369 543,599 -0.01(-0.45%)
Apr 10, 2002 1.376 1.380 1.353 1.376 1,237,302 -0.00(-0.29%)
Apr 09, 2002 1.364 1.380 1.360 1.380 888,754 +0.01(+0.86%)
Apr 08, 2002 1.329 1.375 1.329 1.368 676,742 +0.04(+2.66%)
Apr 05, 2002 1.361 1.380 1.328 1.332 528,334 -0.03(-2.25%)
Apr 04, 2002 1.350 1.376 1.289 1.363 946,422 +0.01(+0.93%)
Apr 03, 2002 1.340 1.380 1.340 1.351 453,705 +0.01(+1.06%)
Apr 02, 2002 1.326 1.353 1.317 1.336 472,363 +0.01(+0.53%)
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.