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 )

40.49 +0.90 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2002 1.512 1.556 1.493 1.542 1,328,674 +0.04(+2.79%)
Apr 29, 2002 1.528 1.528 1.456 1.501 792,646 -0.00(-0.16%)
Apr 26, 2002 1.525 1.540 1.497 1.503 347,785 -0.03(-2.05%)
Apr 25, 2002 1.531 1.580 1.501 1.534 683,752 +0.01(+0.41%)
Apr 24, 2002 1.501 1.563 1.501 1.528 736,933 +0.01(+0.89%)
Apr 23, 2002 1.518 1.521 1.479 1.515 374,797 -0.00(-0.21%)
Apr 22, 2002 1.437 1.533 1.435 1.518 3,879,662 +0.08(+5.90%)
Apr 19, 2002 1.426 1.440 1.414 1.433 1,527,047 +0.02(+1.40%)
Apr 18, 2002 1.396 1.426 1.384 1.414 1,873,144 +0.02(+1.59%)
Apr 17, 2002 1.406 1.417 1.385 1.392 525,054 -0.01(-1.01%)
Apr 16, 2002 1.373 1.421 1.373 1.406 1,139,587 +0.03(+2.06%)
Apr 15, 2002 1.389 1.389 1.361 1.377 218,632 -0.01(-0.63%)
Apr 12, 2002 1.373 1.386 1.337 1.386 708,232 +0.01(+0.75%)
Apr 11, 2002 1.375 1.386 1.344 1.376 541,093 -0.01(-0.45%)
Apr 10, 2002 1.382 1.386 1.359 1.382 1,231,598 -0.00(-0.29%)
Apr 09, 2002 1.370 1.387 1.366 1.386 884,657 +0.01(+0.86%)
Apr 08, 2002 1.335 1.381 1.335 1.374 673,622 +0.04(+2.65%)
Apr 05, 2002 1.367 1.386 1.334 1.339 525,898 -0.03(-2.25%)
Apr 04, 2002 1.356 1.382 1.295 1.369 942,059 +0.01(+0.93%)
Apr 03, 2002 1.347 1.386 1.347 1.357 451,614 +0.01(+1.06%)
Apr 02, 2002 1.332 1.359 1.323 1.343 470,185 +0.01(+0.53%)
Apr 01, 2002 1.373 1.373 1.331 1.335 552,066 -0.05(-3.37%)
Mar 29, 2002 1.367 1.386 1.357 1.382 513,236 +0.00(+0.00%)
Mar 28, 2002 1.367 1.386 1.357 1.382 513,236 +0.02(+1.74%)
Mar 27, 2002 1.374 1.390 1.357 1.358 489,600 -0.01(-0.86%)
Mar 26, 2002 1.365 1.382 1.347 1.370 395,057 +0.02(+1.28%)
Mar 25, 2002 1.386 1.388 1.343 1.353 349,473 -0.02(-1.66%)
Mar 22, 2002 1.358 1.392 1.343 1.376 1,061,926 +0.02(+1.34%)
Mar 21, 2002 1.343 1.358 1.315 1.358 1,023,940 +0.02(+1.12%)
Mar 20, 2002 1.359 1.383 1.316 1.343 1,153,093 -0.03(-2.30%)
Mar 19, 2002 1.328 1.405 1.290 1.374 1,387,764 +0.03(+2.53%)
Mar 18, 2002 1.347 1.377 1.304 1.340 1,677,304 -0.01(-0.53%)
Mar 15, 2002 1.286 1.357 1.275 1.347 1,669,706 +0.05(+3.96%)
Mar 14, 2002 1.272 1.296 1.251 1.296 810,373 +0.03(+2.50%)
Mar 13, 2002 1.302 1.316 1.251 1.264 748,751 -0.03(-2.68%)
Mar 12, 2002 1.278 1.303 1.258 1.299 1,156,470 +0.02(+1.48%)
Mar 11, 2002 1.228 1.287 1.216 1.280 1,576,007 +0.06(+4.65%)
Mar 08, 2002 1.193 1.228 1.177 1.223 213,567 +0.03(+2.58%)
Mar 07, 2002 1.165 1.224 1.165 1.193 1,394,517 +0.03(+2.37%)
Mar 06, 2002 1.145 1.165 1.142 1.165 956,409 +0.02(+2.08%)
Mar 05, 2002 1.178 1.178 1.124 1.141 3,040,588 -0.04(-3.02%)
Mar 04, 2002 1.193 1.200 1.173 1.177 1,418,997 -0.01(-1.19%)
Mar 01, 2002 1.178 1.193 1.178 1.191 830,632 +0.01(+0.53%)
Feb 28, 2002 1.187 1.194 1.180 1.185 1,235,819 -0.00(-0.13%)
Feb 27, 2002 1.244 1.260 1.178 1.186 1,190,236 -0.07(-5.77%)
Feb 26, 2002 1.187 1.272 1.184 1.259 624,662 +0.05(+4.52%)
Feb 25, 2002 1.181 1.208 1.181 1.204 625,507 +0.02(+1.74%)
Feb 22, 2002 1.177 1.204 1.177 1.184 577,391 +0.01(+0.60%)
Feb 21, 2002 1.189 1.200 1.177 1.177 578,235 -0.02(-1.65%)
Feb 20, 2002 1.185 1.212 1.170 1.196 603,559 +0.01(+0.80%)
Feb 19, 2002 1.196 1.200 1.158 1.187 737,777 -0.00(-0.20%)
Feb 18, 2002 1.177 1.200 1.177 1.189 330,058 +0.00(+0.00%)
Feb 15, 2002 1.177 1.200 1.177 1.189 330,058 +0.01(+1.07%)
Feb 14, 2002 1.216 1.227 1.165 1.177 960,630 -0.02(-2.04%)
Feb 13, 2002 1.175 1.212 1.163 1.201 1,129,458 +0.04(+3.47%)
Feb 12, 2002 1.177 1.177 1.150 1.161 1,381,011 -0.01(-1.01%)
Feb 11, 2002 1.120 1.173 1.118 1.173 2,011,583 +0.04(+3.20%)
Feb 08, 2002 1.129 1.142 1.110 1.136 5,085,937 +0.02(+1.70%)
Feb 07, 2002 1.134 1.145 1.100 1.118 2,534,105 -0.02(-1.67%)
Feb 06, 2002 1.151 1.161 1.052 1.136 1,115,951 -0.02(-1.84%)
Feb 05, 2002 1.168 1.185 1.145 1.158 308,954 -0.03(-2.27%)
Feb 04, 2002 1.192 1.196 1.157 1.185 962,318 -0.00(-0.20%)
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.