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 (%)
Aug 31, 2009 5.687 5.754 5.637 5.699 1,284,459 -0.01(-0.25%)
Aug 28, 2009 5.793 5.823 5.603 5.713 875,361 -0.04(-0.77%)
Aug 27, 2009 5.805 5.846 5.669 5.757 835,175 -0.03(-0.52%)
Aug 26, 2009 5.743 5.854 5.660 5.787 1,208,276 +0.06(+0.99%)
Aug 25, 2009 5.625 5.775 5.625 5.731 1,157,535 +0.10(+1.82%)
Aug 24, 2009 5.611 5.664 5.593 5.628 1,414,352 +0.05(+0.82%)
Aug 21, 2009 5.665 5.819 5.556 5.582 884,107 -0.01(-0.13%)
Aug 20, 2009 5.603 5.669 5.494 5.589 884,378 -0.01(-0.16%)
Aug 19, 2009 5.421 5.607 5.397 5.598 1,282,170 +0.13(+2.36%)
Aug 18, 2009 5.425 5.513 5.352 5.469 1,241,599 +0.08(+1.44%)
Aug 17, 2009 5.480 5.480 5.285 5.391 765,047 -0.16(-2.84%)
Aug 14, 2009 5.621 5.625 5.519 5.549 745,943 -0.06(-1.10%)
Aug 13, 2009 5.734 5.734 5.524 5.611 663,891 -0.07(-1.15%)
Aug 12, 2009 5.565 5.757 5.536 5.676 864,523 +0.10(+1.78%)
Aug 11, 2009 5.738 5.759 5.556 5.577 747,741 -0.15(-2.63%)
Aug 10, 2009 5.704 5.853 5.671 5.727 740,148 +0.01(+0.22%)
Aug 07, 2009 5.826 5.899 5.680 5.715 813,086 +0.02(+0.28%)
Aug 06, 2009 5.812 5.929 5.635 5.699 1,200,158 -0.06(-1.04%)
Aug 05, 2009 5.890 5.943 5.717 5.759 1,514,162 -0.10(-1.69%)
Aug 04, 2009 5.867 5.961 5.826 5.858 1,733,710 -0.02(-0.27%)
Aug 03, 2009 5.740 5.950 5.702 5.874 2,429,625 +0.20(+3.59%)
Jul 31, 2009 5.658 5.826 5.625 5.671 1,952,795 +0.05(+0.85%)
Jul 30, 2009 5.465 6.134 5.444 5.623 10,096,803 +0.57(+11.19%)
Jul 29, 2009 5.128 5.244 5.041 5.057 2,411,250 -0.12(-2.36%)
Jul 28, 2009 5.129 5.209 5.059 5.179 1,118,790 +0.01(+0.27%)
Jul 27, 2009 5.119 5.170 5.059 5.165 754,220 +0.05(+1.07%)
Jul 24, 2009 5.131 5.163 5.041 5.110 605,325 -0.06(-1.23%)
Jul 23, 2009 5.036 5.244 4.942 5.174 770,785 +0.12(+2.38%)
Jul 22, 2009 4.937 5.068 4.928 5.053 669,732 +0.11(+2.25%)
Jul 21, 2009 5.011 5.039 4.894 4.942 884,548 -0.03(-0.64%)
Jul 20, 2009 4.891 4.993 4.799 4.974 1,346,486 +0.12(+2.48%)
Jul 17, 2009 4.785 4.878 4.751 4.854 1,294,093 +0.08(+1.71%)
Jul 16, 2009 4.609 4.779 4.609 4.772 764,611 +0.13(+2.74%)
Jul 15, 2009 4.539 4.650 4.493 4.645 878,578 +0.17(+3.88%)
Jul 14, 2009 4.390 4.484 4.326 4.471 548,240 +0.07(+1.49%)
Jul 13, 2009 4.367 4.431 4.236 4.406 880,251 +0.09(+2.13%)
Jul 10, 2009 4.261 4.375 4.224 4.314 1,012,660 +0.04(+1.04%)
Jul 09, 2009 4.365 4.365 4.266 4.270 1,266,012 -0.05(-1.15%)
Jul 08, 2009 4.245 4.356 4.213 4.319 1,443,638 +0.10(+2.30%)
Jul 07, 2009 4.316 4.329 4.182 4.222 1,037,870 -0.10(-2.41%)
Jul 06, 2009 4.420 4.433 4.190 4.326 1,608,346 -0.09(-2.12%)
Jul 02, 2009 4.500 4.617 4.408 4.420 735,800 -0.15(-3.36%)
Jul 01, 2009 4.544 4.599 4.491 4.574 903,262 +0.10(+2.17%)
Jun 30, 2009 4.533 4.606 4.477 4.477 878,776 -0.08(-1.67%)
Jun 29, 2009 4.526 4.627 4.519 4.553 1,490,925 +0.03(+0.74%)
Jun 26, 2009 4.599 4.599 4.369 4.519 8,588,668 -0.11(-2.44%)
Jun 25, 2009 4.712 4.744 4.611 4.632 1,663,045 -0.08(-1.62%)
Jun 24, 2009 4.684 4.763 4.666 4.708 853,662 +0.04(+0.80%)
Jun 23, 2009 4.671 4.712 4.599 4.671 1,041,991 +0.02(+0.49%)
Jun 22, 2009 4.753 4.753 4.627 4.648 1,002,410 -0.12(-2.45%)
Jun 19, 2009 4.919 4.919 4.726 4.765 1,837,879 -0.07(-1.46%)
Jun 18, 2009 4.921 4.949 4.802 4.836 735,682 -0.10(-1.97%)
Jun 17, 2009 4.869 5.016 4.839 4.933 657,819 +0.08(+1.57%)
Jun 16, 2009 4.894 4.914 4.763 4.857 2,120,251 +0.02(+0.40%)
Jun 15, 2009 4.864 4.905 4.781 4.838 1,022,910 -0.07(-1.33%)
Jun 12, 2009 4.915 4.944 4.843 4.903 986,777 -0.04(-0.72%)
Jun 11, 2009 5.092 5.182 4.921 4.938 1,092,495 -0.18(-3.46%)
Jun 10, 2009 5.236 5.264 4.988 5.115 772,040 -0.07(-1.26%)
Jun 09, 2009 5.190 5.289 5.094 5.181 1,561,856 +0.01(+0.17%)
Jun 08, 2009 5.186 5.287 5.114 5.172 1,494,187 -0.10(-1.91%)
Jun 05, 2009 5.117 5.322 5.064 5.273 2,473,797 +0.18(+3.54%)
Jun 04, 2009 5.036 5.092 4.850 5.092 1,748,184 +0.10(+1.95%)
Jun 03, 2009 5.069 5.069 4.887 4.995 2,228,920 -0.14(-2.69%)
Jun 02, 2009 5.175 5.177 4.993 5.133 1,618,800 -0.05(-0.96%)
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.