Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	4.269	4.313	4.198	4.205	4,049,747	+0.02(+0.47%)
Apr 27, 2006	3.873	4.216	3.871	4.185	4,338,952	+0.31(+7.90%)
Apr 26, 2006	3.854	4.006	3.809	3.879	2,035,686	+0.04(+0.97%)
Apr 25, 2006	3.929	3.944	3.813	3.842	1,686,021	-0.10(-2.45%)
Apr 24, 2006	3.882	3.997	3.795	3.938	2,620,595	+0.05(+1.36%)
Apr 21, 2006	3.918	3.966	3.800	3.885	3,188,058	-0.00(-0.10%)
Apr 20, 2006	3.513	3.922	3.396	3.889	15,238,201	+0.88(+29.14%)
Apr 19, 2006	2.933	3.019	2.910	3.012	542,740	+0.09(+3.19%)
Apr 18, 2006	2.891	2.964	2.869	2.918	886,175	+0.04(+1.48%)
Apr 17, 2006	2.812	2.891	2.802	2.876	885,407	+0.05(+1.76%)
Apr 13, 2006	2.828	2.846	2.816	2.826	643,342	-0.02(-0.78%)
Apr 12, 2006	2.782	2.857	2.772	2.848	434,271	+0.07(+2.39%)
Apr 11, 2006	2.895	2.908	2.773	2.782	785,159	-0.11(-3.90%)
Apr 10, 2006	2.866	2.918	2.826	2.895	609,023	+0.04(+1.41%)
Apr 07, 2006	2.918	2.941	2.844	2.854	919,270	-0.05(-1.66%)
Apr 06, 2006	2.888	2.915	2.852	2.903	910,171	+0.02(+0.52%)
Apr 05, 2006	2.862	2.918	2.825	2.888	711,432	+0.04(+1.41%)
Apr 04, 2006	2.802	2.884	2.749	2.847	914,206	+0.02(+0.78%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Steven Maddens Ltd (NQ: SHOO )

Historical Prices