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 )

43.71 +0.75 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2002 1.446 1.456 1.297 1.365 624,230 -0.09(-6.11%)
Jul 30, 2002 1.501 1.501 1.423 1.454 1,044,084 -0.07(-4.29%)
Jul 29, 2002 1.428 1.532 1.428 1.519 1,109,255 +0.09(+6.44%)
Jul 26, 2002 1.406 1.446 1.401 1.427 357,066 +0.02(+1.62%)
Jul 25, 2002 1.378 1.440 1.341 1.405 1,042,362 +0.03(+1.94%)
Jul 24, 2002 1.291 1.383 1.277 1.378 823,033 +0.09(+6.70%)
Jul 23, 2002 1.309 1.346 1.291 1.291 904,964 -0.00(-0.36%)
Jul 22, 2002 1.293 1.336 1.291 1.296 547,558 -0.00(-0.18%)
Jul 19, 2002 1.317 1.317 1.297 1.299 286,670 -0.04(-2.77%)
Jul 17, 2002 1.374 1.380 1.305 1.335 639,496 -0.03(-2.41%)
Jul 12, 2002 1.372 1.390 1.333 1.368 1,016,918 +0.02(+1.16%)
Jul 11, 2002 1.336 1.368 1.332 1.353 467,324 +0.01(+0.41%)
Jul 10, 2002 1.407 1.417 1.321 1.347 3,201,724 -0.07(-4.94%)
Jul 09, 2002 1.422 1.422 1.417 1.417 282,430 -0.00(-0.11%)
Jul 08, 2002 1.427 1.427 1.419 1.419 932,952 -0.01(-0.55%)
Jul 05, 2002 1.412 1.427 1.368 1.427 315,507 +0.01(+0.78%)
Jul 04, 2002 1.415 1.427 1.357 1.416 660,700 +0.00(+0.00%)
Jul 03, 2002 1.415 1.427 1.357 1.416 660,700 -0.03(-1.91%)
Jul 02, 2002 1.451 1.451 1.403 1.443 469,020 -0.03(-2.03%)
Jul 01, 2002 1.556 1.556 1.411 1.473 1,062,717 -0.09(-5.49%)
Jun 28, 2002 1.465 1.572 1.444 1.559 1,544,460 +0.10(+6.84%)
Jun 27, 2002 1.431 1.480 1.428 1.459 954,156 +0.04(+2.54%)
Jun 26, 2002 1.403 1.446 1.399 1.423 1,033,033 -0.03(-2.16%)
Jun 25, 2002 1.415 1.477 1.409 1.454 825,239 +0.07(+5.17%)
Jun 21, 2002 1.392 1.415 1.376 1.383 675,118 -0.01(-0.62%)
Jun 20, 2002 1.355 1.423 1.352 1.391 224,756 +0.03(+2.14%)
Jun 19, 2002 1.415 1.415 1.352 1.362 575,038 -0.03(-2.10%)
Jun 18, 2002 1.413 1.438 1.391 1.391 259,530 -0.03(-2.21%)
Jun 17, 2002 1.356 1.470 1.348 1.423 872,734 +0.07(+4.99%)
Jun 14, 2002 1.356 1.376 1.316 1.355 387,599 -0.01(-0.63%)
Jun 12, 2002 1.379 1.395 1.360 1.364 1,391,795 -0.02(-1.70%)
Jun 11, 2002 1.382 1.399 1.365 1.387 1,049,995 +0.01(+0.80%)
Jun 10, 2002 1.344 1.399 1.332 1.376 887,153 +0.04(+2.94%)
Jun 07, 2002 1.332 1.367 1.317 1.337 1,212,838 -0.01(-0.53%)
Jun 06, 2002 1.336 1.364 1.325 1.344 1,348,540 +0.00(+0.12%)
Jun 05, 2002 1.305 1.352 1.305 1.343 1,532,586 +0.01(+0.65%)
May 31, 2002 1.313 1.379 1.313 1.334 1,210,294 +0.00(+0.12%)
May 28, 2002 1.370 1.376 1.323 1.332 497,857 -0.04(-2.81%)
May 27, 2002 1.380 1.382 1.370 1.371 275,645 +0.00(+0.00%)
May 24, 2002 1.380 1.382 1.370 1.371 275,645 -0.00(-0.34%)
May 23, 2002 1.324 1.376 1.324 1.376 759,932 +0.05(+3.92%)
May 22, 2002 1.324 1.340 1.297 1.324 1,215,382 -0.02(-1.46%)
May 21, 2002 1.419 1.423 1.317 1.343 1,313,767 -0.08(-5.58%)
May 20, 2002 1.493 1.493 1.401 1.423 1,110,213 -0.07(-4.63%)
May 17, 2002 1.483 1.509 1.475 1.492 978,752 +0.01(+0.36%)
May 16, 2002 1.515 1.529 1.461 1.486 827,783 -0.02(-1.36%)
May 15, 2002 1.509 1.521 1.493 1.507 1,033,881 -0.01(-0.36%)
May 14, 2002 1.496 1.515 1.476 1.512 1,010,133 +0.02(+1.26%)
May 13, 2002 1.498 1.513 1.471 1.493 483,439 +0.00(+0.00%)
May 10, 2002 1.545 1.545 1.471 1.493 826,087 -0.05(-3.36%)
May 09, 2002 1.548 1.552 1.533 1.545 1,516,472 -0.01(-0.40%)
May 08, 2002 1.504 1.552 1.504 1.552 1,289,171 +0.06(+3.73%)
May 07, 2002 1.513 1.515 1.486 1.496 1,491,028 -0.00(-0.10%)
May 06, 2002 1.545 1.552 1.458 1.497 1,804,839 -0.05(-3.50%)
May 03, 2002 1.556 1.592 1.517 1.552 1,547,005 +0.00(+0.00%)
May 02, 2002 1.493 1.563 1.490 1.552 2,076,243 +0.06(+3.89%)
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.