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 )

41.66 -0.11 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2010 10.53 10.71 10.18 10.30 6,128,524 +0.04(+0.39%)
Jul 29, 2010 9.942 10.36 9.931 10.26 4,003,001 +0.60(+6.24%)
Jul 28, 2010 9.825 9.902 9.500 9.654 2,420,499 -0.18(-1.82%)
Jul 27, 2010 10.03 10.06 9.726 9.833 852,325 -0.19(-1.94%)
Jul 26, 2010 9.684 10.03 9.614 10.03 1,017,562 +0.41(+4.21%)
Jul 23, 2010 9.340 9.718 9.289 9.622 1,358,651 +0.23(+2.44%)
Jul 22, 2010 9.337 9.601 9.204 9.393 2,611,672 +0.15(+1.64%)
Jul 21, 2010 9.020 9.350 8.863 9.241 1,277,437 +0.27(+3.06%)
Jul 20, 2010 8.580 9.020 8.484 8.967 811,086 +0.27(+3.06%)
Jul 19, 2010 8.679 8.793 8.540 8.700 672,666 +0.07(+0.87%)
Jul 16, 2010 8.860 9.017 8.588 8.625 1,391,974 -0.32(-3.60%)
Jul 15, 2010 8.940 8.967 8.772 8.948 1,100,614 -0.01(-0.12%)
Jul 14, 2010 8.833 9.039 8.769 8.959 674,624 +0.11(+1.30%)
Jul 13, 2010 8.719 8.900 8.583 8.844 1,076,652 +0.22(+2.50%)
Jul 12, 2010 8.793 8.860 8.516 8.628 610,406 -0.17(-1.91%)
Jul 09, 2010 8.767 8.849 8.636 8.796 438,749 +0.04(+0.43%)
Jul 08, 2010 8.676 8.849 8.529 8.759 918,588 +0.23(+2.69%)
Jul 07, 2010 8.146 8.537 8.076 8.529 768,147 +0.39(+4.85%)
Jul 06, 2010 8.591 8.721 8.087 8.135 1,350,802 -0.29(-3.45%)
Jul 02, 2010 8.540 8.540 8.250 8.425 725,614 -0.11(-1.28%)
Jul 01, 2010 8.393 8.599 8.098 8.535 1,104,332 +0.13(+1.59%)
Jun 30, 2010 8.417 8.620 8.263 8.401 733,553 -0.04(-0.47%)
Jun 29, 2010 8.625 8.647 8.369 8.441 1,403,000 -0.26(-2.94%)
Jun 25, 2010 8.577 8.812 8.551 8.697 992,426 +0.13(+1.52%)
Jun 24, 2010 8.684 8.796 8.508 8.567 751,385 -0.17(-1.92%)
Jun 23, 2010 8.663 8.801 8.401 8.735 811,067 +0.05(+0.63%)
Jun 22, 2010 9.097 9.208 8.639 8.680 938,832 -0.35(-3.91%)
Jun 21, 2010 9.558 9.593 8.948 9.033 1,775,487 -0.38(-4.02%)
Jun 18, 2010 9.489 9.588 9.353 9.412 1,384,481 -0.05(-0.48%)
Jun 17, 2010 9.401 9.540 9.206 9.457 1,361,945 +0.09(+0.97%)
Jun 16, 2010 9.260 9.422 9.041 9.366 1,102,141 +0.03(+0.34%)
Jun 15, 2010 9.286 9.369 9.078 9.334 864,852 +0.07(+0.81%)
Jun 14, 2010 9.049 9.377 9.012 9.260 1,828,772 +0.31(+3.49%)
Jun 11, 2010 8.761 9.009 8.748 8.948 937,358 +0.10(+1.14%)
Jun 10, 2010 8.569 8.849 8.537 8.847 1,212,273 +0.39(+4.57%)
Jun 09, 2010 8.353 8.767 8.255 8.460 1,765,057 +0.17(+2.09%)
Jun 08, 2010 8.404 8.511 8.007 8.287 1,699,285 -0.12(-1.40%)
Jun 07, 2010 8.689 8.772 8.388 8.404 1,259,751 -0.28(-3.19%)
Jun 04, 2010 8.951 8.975 8.623 8.681 1,112,233 -0.45(-4.96%)
Jun 03, 2010 8.916 9.148 8.836 9.134 790,691 +0.28(+3.19%)
Jun 02, 2010 8.791 8.852 8.593 8.852 882,834 +0.16(+1.81%)
Jun 01, 2010 8.972 9.121 8.676 8.695 1,223,438 -0.30(-3.29%)
May 28, 2010 9.193 9.169 8.823 8.991 955,055 -0.20(-2.20%)
May 27, 2010 8.977 9.196 8.876 9.193 1,086,947 +0.35(+3.98%)
May 26, 2010 8.817 9.062 8.809 8.841 1,516,362 +0.13(+1.44%)
May 25, 2010 8.444 8.756 8.178 8.716 1,427,930 -0.01(-0.15%)
May 24, 2010 8.545 8.764 8.503 8.729 2,173,598 +0.11(+1.27%)
May 21, 2010 8.340 8.625 8.220 8.620 3,116,512 +0.11(+1.28%)
May 20, 2010 8.436 8.689 8.359 8.511 3,672,897 -0.43(-4.86%)
May 19, 2010 9.073 9.169 8.815 8.945 1,726,223 -0.23(-2.47%)
May 18, 2010 9.548 9.614 9.108 9.172 1,485,395 -0.28(-2.93%)
May 17, 2010 9.617 9.782 9.177 9.449 1,377,529 -0.15(-1.61%)
May 14, 2010 9.819 9.851 9.462 9.604 2,712,545 -0.38(-3.79%)
May 13, 2010 10.07 10.07 9.822 9.982 2,530,458 -0.09(-0.85%)
May 12, 2010 9.518 10.07 9.505 10.07 2,187,603 +0.54(+5.68%)
May 11, 2010 9.457 9.540 9.025 9.526 2,640,647 +0.23(+2.49%)
May 10, 2010 9.134 9.590 9.065 9.294 2,336,261 +0.43(+4.84%)
May 07, 2010 8.940 9.134 8.596 8.865 3,223,189 -0.25(-2.75%)
May 06, 2010 9.374 9.835 8.130 9.116 3,872,197 -0.25(-2.70%)
May 05, 2010 9.526 9.790 9.062 9.369 3,812,919 -0.51(-5.15%)
May 04, 2010 10.22 10.39 9.795 9.878 5,298,210 -0.80(-7.54%)
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.