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 (%)
Nov 30, 2004 1.485 1.495 1.438 1.490 420,336 -0.00(-0.05%)
Nov 29, 2004 1.464 1.496 1.438 1.490 378,978 +0.04(+2.67%)
Nov 26, 2004 1.422 1.459 1.395 1.452 132,515 +0.05(+3.37%)
Nov 24, 2004 1.373 1.414 1.367 1.404 303,013 +0.03(+1.89%)
Nov 23, 2004 1.415 1.416 1.362 1.378 385,730 -0.02(-1.75%)
Nov 22, 2004 1.362 1.409 1.362 1.403 275,160 +0.03(+2.54%)
Nov 19, 2004 1.374 1.406 1.365 1.368 218,608 -0.02(-1.65%)
Nov 18, 2004 1.363 1.394 1.363 1.391 227,049 +0.01(+0.69%)
Nov 17, 2004 1.386 1.395 1.364 1.381 211,012 +0.01(+0.81%)
Nov 16, 2004 1.370 1.379 1.363 1.370 270,095 -0.03(-1.87%)
Nov 15, 2004 1.393 1.400 1.370 1.396 266,719 +0.00(+0.23%)
Nov 12, 2004 1.362 1.393 1.343 1.393 914,949 +0.04(+3.28%)
Nov 11, 2004 1.339 1.353 1.337 1.349 584,082 +0.02(+1.49%)
Nov 10, 2004 1.288 1.350 1.288 1.329 1,042,400 -0.01(-0.53%)
Nov 09, 2004 1.332 1.337 1.307 1.336 738,543 +0.01(+1.08%)
Nov 08, 2004 1.314 1.332 1.314 1.322 411,051 +0.00(+0.24%)
Nov 05, 2004 1.323 1.332 1.303 1.319 474,355 -0.01(-0.71%)
Nov 04, 2004 1.355 1.355 1.292 1.329 801,002 -0.04(-2.89%)
Nov 03, 2004 1.335 1.374 1.335 1.368 788,341 +0.03(+2.61%)
Nov 02, 2004 1.323 1.351 1.300 1.333 856,709 +0.02(+1.38%)
Nov 01, 2004 1.265 1.315 1.250 1.315 416,116 +0.05(+4.00%)
Oct 29, 2004 1.283 1.283 1.256 1.265 666,798 +0.00(+0.25%)
Oct 28, 2004 1.307 1.322 1.257 1.261 642,321 -0.02(-1.30%)
Oct 27, 2004 1.283 1.287 1.258 1.278 821,259 +0.01(+1.13%)
Oct 26, 2004 1.273 1.362 1.247 1.264 3,836,203 -0.12(-8.47%)
Oct 25, 2004 1.343 1.381 1.343 1.381 182,314 +0.03(+1.98%)
Oct 22, 2004 1.351 1.386 1.347 1.354 1,053,373 +0.01(+0.53%)
Oct 21, 2004 1.358 1.358 1.340 1.347 721,662 -0.01(-0.47%)
Oct 20, 2004 1.339 1.353 1.339 1.353 1,458,516 +0.01(+0.94%)
Oct 19, 2004 1.347 1.351 1.337 1.340 289,508 -0.00(-0.35%)
Oct 18, 2004 1.332 1.348 1.332 1.345 541,879 -0.00(-0.12%)
Oct 15, 2004 1.343 1.354 1.339 1.347 276,848 +0.02(+1.31%)
Oct 14, 2004 1.307 1.355 1.307 1.329 838,140 +0.01(+0.96%)
Oct 13, 2004 1.343 1.343 1.311 1.317 172,186 -0.02(-1.48%)
Oct 12, 2004 1.338 1.344 1.333 1.336 169,653 +0.01(+0.53%)
Oct 11, 2004 1.369 1.370 1.328 1.329 382,354 +0.00(+0.06%)
Oct 08, 2004 1.374 1.375 1.329 1.329 307,233 -0.04(-2.78%)
Oct 07, 2004 1.389 1.389 1.359 1.366 1,085,447 -0.02(-1.42%)
Oct 06, 2004 1.367 1.392 1.366 1.386 308,921 +0.02(+1.68%)
Oct 05, 2004 1.390 1.411 1.355 1.363 595,054 -0.04(-2.92%)
Oct 04, 2004 1.413 1.422 1.397 1.404 384,886 +0.00(+0.17%)
Oct 01, 2004 1.417 1.417 1.388 1.402 219,452 +0.01(+0.57%)
Sep 30, 2004 1.402 1.425 1.381 1.394 227,893 -0.01(-0.79%)
Sep 29, 2004 1.404 1.418 1.397 1.405 153,616 -0.01(-0.39%)
Sep 28, 2004 1.420 1.426 1.410 1.411 390,794 -0.00(-0.22%)
Sep 27, 2004 1.430 1.435 1.414 1.414 133,359 -0.02(-1.16%)
Sep 24, 2004 1.443 1.449 1.430 1.430 635,569 -0.00(-0.22%)
Sep 23, 2004 1.471 1.471 1.424 1.434 143,488 -0.03(-1.94%)
Sep 22, 2004 1.454 1.471 1.453 1.462 115,634 +0.00(+0.33%)
Sep 21, 2004 1.434 1.463 1.433 1.457 88,625 +0.03(+2.27%)
Sep 20, 2004 1.433 1.440 1.425 1.425 238,021 -0.01(-0.77%)
Sep 17, 2004 1.447 1.460 1.425 1.436 570,577 -0.03(-1.73%)
Sep 16, 2004 1.468 1.468 1.438 1.461 192,443 -0.01(-0.54%)
Sep 15, 2004 1.482 1.493 1.445 1.469 307,233 -0.02(-1.06%)
Sep 14, 2004 1.466 1.493 1.461 1.485 110,570 +0.00(+0.21%)
Sep 13, 2004 1.487 1.487 1.478 1.482 140,956 +0.00(+0.00%)
Sep 10, 2004 1.472 1.489 1.442 1.482 61,328 +0.02(+1.52%)
Sep 09, 2004 1.444 1.501 1.434 1.460 241,398 +0.04(+2.55%)
Sep 08, 2004 1.445 1.449 1.423 1.423 118,166 -0.02(-1.48%)
Sep 07, 2004 1.426 1.450 1.425 1.445 136,069 +0.01(+0.88%)
Sep 03, 2004 1.452 1.457 1.432 1.432 156,149 -0.01(-0.66%)
Sep 02, 2004 1.419 1.445 1.419 1.441 124,919 +0.02(+1.45%)
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.