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 )

43.50 +0.66 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 1.668 1.668 1.645 1.651 192,443 -0.00(-0.29%)
Aug 28, 2003 1.687 1.698 1.656 1.656 254,902 -0.04(-2.42%)
Aug 27, 2003 1.666 1.698 1.666 1.697 159,525 +0.02(+1.37%)
Aug 26, 2003 1.666 1.682 1.659 1.674 427,932 -0.00(-0.05%)
Aug 25, 2003 1.673 1.686 1.672 1.674 165,433 -0.01(-0.70%)
Aug 22, 2003 1.646 1.686 1.640 1.686 471,823 +0.03(+1.52%)
Aug 21, 2003 1.662 1.662 1.619 1.661 145,176 +0.00(+0.29%)
Aug 20, 2003 1.659 1.666 1.618 1.656 309,766 +0.00(+0.09%)
Aug 19, 2003 1.611 1.661 1.607 1.655 238,865 +0.06(+3.46%)
Aug 18, 2003 1.588 1.604 1.569 1.599 148,552 +0.04(+2.38%)
Aug 15, 2003 1.519 1.588 1.516 1.562 502,209 +0.06(+3.72%)
Aug 14, 2003 1.568 1.568 1.506 1.506 353,656 -0.06(-3.69%)
Aug 13, 2003 1.580 1.584 1.553 1.564 890,471 -0.01(-0.80%)
Aug 12, 2003 1.550 1.595 1.550 1.577 997,666 +0.03(+1.73%)
Aug 11, 2003 1.553 1.553 1.516 1.550 671,019 +0.01(+0.36%)
Aug 08, 2003 1.516 1.558 1.502 1.544 270,939 +0.04(+2.36%)
Aug 07, 2003 1.517 1.517 1.493 1.509 630,504 -0.01(-0.83%)
Aug 06, 2003 1.526 1.550 1.520 1.521 391,638 -0.00(-0.10%)
Aug 05, 2003 1.513 1.555 1.513 1.523 450,722 +0.01(+0.36%)
Aug 04, 2003 1.527 1.532 1.501 1.517 289,508 -0.01(-0.62%)
Aug 01, 2003 1.524 1.553 1.509 1.527 1,265,229 +0.01(+0.52%)
Jul 31, 2003 1.523 1.532 1.510 1.519 502,209 -0.00(-0.21%)
Jul 30, 2003 1.528 1.536 1.502 1.522 1,244,128 -0.01(-0.67%)
Jul 29, 2003 1.637 1.637 1.498 1.532 3,290,947 -0.12(-7.40%)
Jul 28, 2003 1.621 1.680 1.604 1.655 1,125,117 +0.02(+1.31%)
Jul 25, 2003 1.656 1.673 1.616 1.633 223,673 -0.02(-0.91%)
Jul 24, 2003 1.667 1.693 1.648 1.648 292,885 -0.02(-1.09%)
Jul 23, 2003 1.690 1.690 1.660 1.667 237,177 -0.02(-1.22%)
Jul 22, 2003 1.671 1.694 1.656 1.687 145,176 +0.02(+0.95%)
Jul 21, 2003 1.659 1.698 1.659 1.671 256,590 -0.00(-0.14%)
Jul 18, 2003 1.635 1.684 1.614 1.674 333,399 +0.03(+1.87%)
Jul 17, 2003 1.697 1.727 1.642 1.643 589,146 -0.10(-5.58%)
Jul 16, 2003 1.730 1.759 1.718 1.740 364,629 +0.01(+0.64%)
Jul 15, 2003 1.682 1.730 1.659 1.729 334,243 +0.04(+2.34%)
Jul 14, 2003 1.706 1.710 1.679 1.689 325,802 -0.02(-1.16%)
Jul 11, 2003 1.698 1.722 1.683 1.709 891,315 -0.01(-0.69%)
Jul 10, 2003 1.719 1.730 1.688 1.721 598,430 -0.00(-0.27%)
Jul 09, 2003 1.746 1.748 1.698 1.726 595,898 -0.01(-0.50%)
Jul 08, 2003 1.714 1.765 1.714 1.734 616,999 +0.03(+1.76%)
Jul 07, 2003 1.639 1.717 1.639 1.704 707,313 +0.03(+1.79%)
Jul 03, 2003 1.677 1.700 1.651 1.674 703,936 -0.01(-0.47%)
Jul 02, 2003 1.702 1.738 1.682 1.682 1,529,417 -0.02(-1.21%)
Jul 01, 2003 1.738 1.738 1.655 1.703 1,308,276 -0.00(-0.14%)
Jun 30, 2003 1.706 1.765 1.674 1.705 1,449,232 +0.03(+1.65%)
Jun 27, 2003 1.599 1.711 1.604 1.678 1,797,571 +0.08(+4.89%)
Jun 26, 2003 1.584 1.599 1.580 1.599 291,196 +0.02(+1.50%)
Jun 25, 2003 1.577 1.593 1.572 1.576 183,158 -0.00(-0.05%)
Jun 24, 2003 1.539 1.580 1.539 1.577 470,979 +0.03(+1.84%)
Jun 23, 2003 1.540 1.558 1.513 1.548 600,118 +0.01(+0.57%)
Jun 20, 2003 1.562 1.563 1.535 1.539 276,848 -0.02(-1.07%)
Jun 19, 2003 1.569 1.592 1.544 1.556 374,757 -0.01(-0.66%)
Jun 18, 2003 1.540 1.595 1.524 1.566 850,801 +0.03(+1.69%)
Jun 17, 2003 1.568 1.568 1.516 1.540 530,062 -0.03(-1.76%)
Jun 16, 2003 1.557 1.572 1.540 1.568 798,470 +0.02(+1.43%)
Jun 13, 2003 1.565 1.571 1.535 1.546 403,455 -0.02(-1.16%)
Jun 12, 2003 1.584 1.590 1.554 1.564 310,610 -0.02(-1.00%)
Jun 11, 2003 1.607 1.607 1.565 1.580 417,804 -0.02(-1.53%)
Jun 10, 2003 1.572 1.607 1.561 1.604 226,205 +0.04(+2.32%)
Jun 09, 2003 1.599 1.599 1.568 1.568 493,768 -0.03(-2.12%)
Jun 06, 2003 1.583 1.619 1.560 1.602 1,660,244 +0.02(+1.15%)
Jun 05, 2003 1.559 1.593 1.545 1.584 1,661,932 +0.04(+2.30%)
Jun 04, 2003 1.550 1.569 1.544 1.548 644,853 +0.01(+0.51%)
Jun 03, 2003 1.509 1.565 1.509 1.540 550,320 +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.