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 (%)
Sep 30, 2003 1.529 1.529 1.482 1.498 1,904,310 -0.04(-2.52%)
Sep 29, 2003 1.557 1.576 1.501 1.537 599,499 -0.03(-1.92%)
Sep 26, 2003 1.585 1.587 1.548 1.567 528,566 -0.02(-1.24%)
Sep 25, 2003 1.599 1.612 1.587 1.587 943,502 -0.02(-1.42%)
Sep 24, 2003 1.619 1.619 1.603 1.610 378,647 -0.01(-0.44%)
Sep 23, 2003 1.633 1.651 1.599 1.617 1,151,101 -0.02(-1.06%)
Sep 22, 2003 1.615 1.637 1.615 1.634 341,893 +0.02(+0.98%)
Sep 19, 2003 1.620 1.656 1.599 1.618 577,433 -0.02(-1.01%)
Sep 18, 2003 1.662 1.663 1.595 1.635 903,313 -0.02(-1.19%)
Sep 17, 2003 1.704 1.737 1.655 1.655 446,650 -0.05(-3.19%)
Sep 16, 2003 1.674 1.714 1.674 1.709 190,775 +0.02(+1.45%)
Sep 15, 2003 1.695 1.701 1.682 1.685 280,254 +0.02(+1.38%)
Sep 12, 2003 1.662 1.671 1.639 1.662 353,694 -0.01(-0.47%)
Sep 11, 2003 1.647 1.670 1.644 1.670 228,761 +0.02(+1.44%)
Sep 10, 2003 1.639 1.658 1.639 1.646 221,164 -0.00(-0.05%)
Sep 09, 2003 1.663 1.667 1.643 1.647 285,318 -0.02(-1.37%)
Sep 08, 2003 1.674 1.678 1.659 1.670 128,309 +0.01(+0.67%)
Sep 05, 2003 1.675 1.706 1.658 1.658 206,577 -0.02(-0.94%)
Sep 04, 2003 1.674 1.689 1.670 1.674 215,255 -0.00(-0.19%)
Sep 03, 2003 1.674 1.698 1.654 1.677 232,138 -0.00(-0.14%)
Sep 02, 2003 1.671 1.680 1.652 1.680 327,525 +0.03(+1.77%)
Aug 29, 2003 1.668 1.668 1.645 1.651 192,463 -0.00(-0.29%)
Aug 28, 2003 1.687 1.698 1.655 1.655 254,929 -0.04(-2.42%)
Aug 27, 2003 1.666 1.698 1.666 1.696 159,542 +0.02(+1.37%)
Aug 26, 2003 1.666 1.681 1.658 1.673 427,978 -0.00(-0.05%)
Aug 25, 2003 1.673 1.686 1.672 1.674 165,451 -0.01(-0.70%)
Aug 22, 2003 1.646 1.686 1.640 1.686 471,873 +0.03(+1.52%)
Aug 21, 2003 1.662 1.662 1.619 1.661 145,191 +0.00(+0.29%)
Aug 20, 2003 1.658 1.666 1.618 1.656 309,799 +0.00(+0.10%)
Aug 19, 2003 1.611 1.660 1.606 1.655 238,891 +0.06(+3.46%)
Aug 18, 2003 1.587 1.604 1.569 1.599 148,568 +0.04(+2.38%)
Aug 15, 2003 1.519 1.587 1.516 1.562 502,262 +0.06(+3.72%)
Aug 14, 2003 1.568 1.568 1.506 1.506 353,694 -0.06(-3.69%)
Aug 13, 2003 1.580 1.583 1.553 1.564 890,566 -0.01(-0.80%)
Aug 12, 2003 1.550 1.595 1.550 1.576 997,772 +0.03(+1.73%)
Aug 11, 2003 1.553 1.553 1.516 1.550 671,090 +0.01(+0.36%)
Aug 08, 2003 1.516 1.558 1.501 1.544 270,968 +0.04(+2.36%)
Aug 07, 2003 1.517 1.517 1.493 1.508 630,571 -0.01(-0.83%)
Aug 06, 2003 1.526 1.550 1.520 1.521 391,680 -0.00(-0.10%)
Aug 05, 2003 1.512 1.555 1.512 1.523 450,770 +0.01(+0.36%)
Aug 04, 2003 1.527 1.531 1.501 1.517 289,539 -0.01(-0.62%)
Aug 01, 2003 1.523 1.553 1.508 1.527 1,265,364 +0.01(+0.52%)
Jul 31, 2003 1.523 1.531 1.510 1.519 502,262 -0.00(-0.21%)
Jul 30, 2003 1.528 1.536 1.502 1.522 1,244,260 -0.01(-0.67%)
Jul 29, 2003 1.637 1.637 1.498 1.532 3,291,298 -0.12(-7.40%)
Jul 28, 2003 1.621 1.680 1.604 1.655 1,125,237 +0.02(+1.31%)
Jul 25, 2003 1.656 1.673 1.616 1.633 223,696 -0.01(-0.91%)
Jul 24, 2003 1.667 1.692 1.648 1.648 292,916 -0.02(-1.09%)
Jul 23, 2003 1.690 1.690 1.660 1.666 237,203 -0.02(-1.22%)
Jul 22, 2003 1.670 1.694 1.656 1.687 145,191 +0.02(+0.95%)
Jul 21, 2003 1.658 1.698 1.658 1.671 256,618 -0.00(-0.14%)
Jul 18, 2003 1.635 1.684 1.614 1.673 333,434 +0.03(+1.87%)
Jul 17, 2003 1.697 1.727 1.642 1.643 589,209 -0.10(-5.58%)
Jul 16, 2003 1.730 1.759 1.718 1.740 364,668 +0.01(+0.64%)
Jul 15, 2003 1.682 1.730 1.658 1.729 334,279 +0.04(+2.34%)
Jul 14, 2003 1.706 1.710 1.679 1.689 325,837 -0.02(-1.16%)
Jul 11, 2003 1.698 1.722 1.683 1.709 891,410 -0.01(-0.69%)
Jul 10, 2003 1.719 1.730 1.688 1.721 598,494 -0.00(-0.27%)
Jul 09, 2003 1.745 1.748 1.698 1.726 595,962 -0.01(-0.50%)
Jul 08, 2003 1.714 1.764 1.714 1.734 617,065 +0.03(+1.76%)
Jul 07, 2003 1.639 1.717 1.639 1.704 707,388 +0.03(+1.79%)
Jul 03, 2003 1.677 1.700 1.651 1.674 704,011 -0.01(-0.47%)
Jul 02, 2003 1.702 1.737 1.682 1.682 1,529,579 -0.02(-1.21%)
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.