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 )

43.52 +0.56 (+1.30%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Aug 29, 2003 1.660 1.660 1.637 1.643 193,375 -0.00(-0.29%)
Aug 28, 2003 1.679 1.690 1.648 1.648 256,137 -0.04(-2.42%)
Aug 27, 2003 1.658 1.690 1.658 1.688 160,298 +0.02(+1.37%)
Aug 26, 2003 1.658 1.673 1.651 1.666 430,006 -0.00(-0.05%)
Aug 25, 2003 1.665 1.678 1.664 1.666 166,235 -0.01(-0.70%)
Aug 22, 2003 1.638 1.678 1.632 1.678 474,109 +0.03(+1.52%)
Aug 21, 2003 1.654 1.654 1.611 1.653 145,879 +0.00(+0.29%)
Aug 20, 2003 1.651 1.658 1.611 1.648 311,266 +0.00(+0.10%)
Aug 19, 2003 1.604 1.653 1.599 1.647 240,023 +0.06(+3.46%)
Aug 18, 2003 1.580 1.596 1.562 1.592 149,272 +0.04(+2.38%)
Aug 15, 2003 1.512 1.580 1.509 1.555 504,642 +0.06(+3.72%)
Aug 14, 2003 1.560 1.560 1.499 1.499 355,370 -0.06(-3.69%)
Aug 13, 2003 1.572 1.576 1.545 1.556 894,786 -0.01(-0.80%)
Aug 12, 2003 1.542 1.587 1.542 1.569 1,002,500 +0.03(+1.73%)
Aug 11, 2003 1.545 1.545 1.508 1.542 674,270 +0.01(+0.36%)
Aug 08, 2003 1.508 1.551 1.494 1.537 272,252 +0.04(+2.36%)
Aug 07, 2003 1.510 1.510 1.486 1.501 633,559 -0.01(-0.83%)
Aug 06, 2003 1.519 1.542 1.513 1.514 393,536 -0.00(-0.10%)
Aug 05, 2003 1.505 1.548 1.505 1.515 452,906 +0.01(+0.36%)
Aug 04, 2003 1.519 1.524 1.494 1.510 290,911 -0.01(-0.62%)
Aug 01, 2003 1.516 1.545 1.501 1.519 1,271,360 +0.01(+0.52%)
Jul 31, 2003 1.515 1.524 1.503 1.512 504,642 -0.00(-0.21%)
Jul 30, 2003 1.521 1.529 1.495 1.515 1,250,156 -0.01(-0.67%)
Jul 29, 2003 1.629 1.629 1.491 1.525 3,306,893 -0.12(-7.40%)
Jul 28, 2003 1.613 1.672 1.596 1.647 1,130,569 +0.02(+1.31%)
Jul 25, 2003 1.648 1.665 1.608 1.626 224,756 -0.01(-0.91%)
Jul 24, 2003 1.659 1.684 1.640 1.640 294,304 -0.02(-1.09%)
Jul 23, 2003 1.682 1.682 1.652 1.659 238,327 -0.02(-1.22%)
Jul 22, 2003 1.662 1.686 1.648 1.679 145,879 +0.02(+0.95%)
Jul 21, 2003 1.651 1.690 1.651 1.663 257,834 -0.00(-0.14%)
Jul 18, 2003 1.627 1.676 1.607 1.666 335,014 +0.03(+1.87%)
Jul 17, 2003 1.689 1.719 1.634 1.635 592,000 -0.10(-5.58%)
Jul 16, 2003 1.721 1.750 1.710 1.732 366,395 +0.01(+0.64%)
Jul 15, 2003 1.674 1.721 1.651 1.721 335,862 +0.04(+2.34%)
Jul 14, 2003 1.698 1.702 1.671 1.681 327,381 -0.02(-1.16%)
Jul 11, 2003 1.690 1.714 1.675 1.701 895,634 -0.01(-0.69%)
Jul 10, 2003 1.710 1.721 1.680 1.713 601,330 -0.00(-0.27%)
Jul 09, 2003 1.737 1.739 1.690 1.717 598,786 -0.01(-0.50%)
Jul 08, 2003 1.706 1.756 1.706 1.726 619,989 +0.03(+1.76%)
Jul 07, 2003 1.631 1.709 1.631 1.696 710,740 +0.03(+1.79%)
Jul 03, 2003 1.669 1.692 1.643 1.666 707,347 -0.01(-0.47%)
Jul 02, 2003 1.694 1.729 1.674 1.674 1,536,827 -0.02(-1.21%)
Jul 01, 2003 1.729 1.729 1.647 1.695 1,314,615 -0.00(-0.14%)
Jun 30, 2003 1.698 1.757 1.666 1.697 1,456,254 +0.03(+1.65%)
Jun 27, 2003 1.592 1.703 1.596 1.670 1,806,281 +0.08(+4.89%)
Jun 26, 2003 1.576 1.592 1.572 1.592 292,607 +0.02(+1.50%)
Jun 25, 2003 1.569 1.585 1.564 1.568 184,046 -0.00(-0.05%)
Jun 24, 2003 1.532 1.572 1.532 1.569 473,261 +0.03(+1.84%)
Jun 23, 2003 1.533 1.550 1.506 1.541 603,026 +0.01(+0.56%)
Jun 20, 2003 1.555 1.555 1.528 1.532 278,189 -0.02(-1.07%)
Jun 19, 2003 1.561 1.584 1.537 1.548 376,573 -0.01(-0.66%)
Jun 18, 2003 1.533 1.587 1.517 1.559 854,923 +0.03(+1.69%)
Jun 17, 2003 1.560 1.560 1.508 1.533 532,631 -0.03(-1.76%)
Jun 16, 2003 1.549 1.564 1.533 1.560 802,339 +0.02(+1.43%)
Jun 13, 2003 1.557 1.563 1.528 1.538 405,410 -0.02(-1.16%)
Jun 12, 2003 1.576 1.582 1.546 1.556 312,115 -0.02(-1.00%)
Jun 11, 2003 1.600 1.600 1.558 1.572 419,828 -0.02(-1.53%)
Jun 10, 2003 1.564 1.599 1.553 1.596 227,301 +0.04(+2.32%)
Jun 09, 2003 1.592 1.592 1.560 1.560 496,161 -0.03(-2.12%)
Jun 06, 2003 1.575 1.611 1.552 1.594 1,668,289 +0.02(+1.15%)
Jun 05, 2003 1.552 1.585 1.537 1.576 1,669,985 +0.04(+2.30%)
Jun 04, 2003 1.542 1.562 1.537 1.541 647,978 +0.01(+0.51%)
Jun 03, 2003 1.501 1.557 1.501 1.533 552,986 +0.03(+1.67%)
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.