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 31, 2004 1.441 1.444 1.422 1.441 191,619 +0.01(+0.50%)
Aug 30, 2004 1.441 1.445 1.434 1.434 102,984 -0.01(-0.55%)
Aug 27, 2004 1.418 1.457 1.418 1.442 126,620 +0.02(+1.22%)
Aug 26, 2004 1.445 1.468 1.422 1.425 137,594 -0.03(-2.22%)
Aug 25, 2004 1.441 1.463 1.414 1.457 201,749 +0.03(+2.39%)
Aug 24, 2004 1.449 1.456 1.422 1.423 204,281 +0.00(+0.05%)
Aug 23, 2004 1.450 1.453 1.422 1.422 166,514 -0.02(-1.31%)
Aug 20, 2004 1.455 1.457 1.440 1.441 146,103 -0.01(-0.38%)
Aug 19, 2004 1.427 1.469 1.427 1.447 99,608 +0.01(+0.55%)
Aug 18, 2004 1.442 1.469 1.427 1.439 422,913 -0.00(-0.22%)
Aug 17, 2004 1.453 1.487 1.442 1.442 435,575 -0.02(-1.46%)
Aug 16, 2004 1.459 1.487 1.456 1.463 364,668 +0.01(+0.49%)
Aug 13, 2004 1.465 1.477 1.450 1.456 213,567 +0.01(+0.38%)
Aug 12, 2004 1.465 1.488 1.429 1.451 960,630 -0.02(-1.66%)
Aug 11, 2004 1.477 1.483 1.459 1.475 184,022 -0.02(-1.37%)
Aug 10, 2004 1.442 1.507 1.442 1.496 212,723 +0.04(+2.43%)
Aug 09, 2004 1.455 1.468 1.444 1.460 388,303 +0.01(+0.60%)
Aug 06, 2004 1.463 1.516 1.452 1.452 446,549 -0.03(-1.97%)
Aug 05, 2004 1.504 1.504 1.474 1.481 304,734 -0.01(-0.58%)
Aug 04, 2004 1.482 1.509 1.481 1.489 328,370 -0.00(-0.21%)
Aug 03, 2004 1.494 1.514 1.481 1.493 238,047 -0.01(-0.68%)
Aug 02, 2004 1.462 1.508 1.435 1.503 548,690 +0.02(+1.22%)
Jul 30, 2004 1.400 1.508 1.399 1.485 1,121,016 +0.09(+6.58%)
Jul 29, 2004 1.420 1.443 1.392 1.393 880,436 -0.01(-0.51%)
Jul 28, 2004 1.388 1.411 1.355 1.400 581,611 +0.02(+1.37%)
Jul 27, 2004 1.366 1.388 1.356 1.381 357,914 +0.03(+2.04%)
Jul 26, 2004 1.340 1.361 1.320 1.354 302,201 +0.01(+0.94%)
Jul 23, 2004 1.350 1.358 1.324 1.341 227,917 -0.01(-0.59%)
Jul 22, 2004 1.262 1.353 1.231 1.349 2,419,302 -0.13(-8.57%)
Jul 21, 2004 1.497 1.497 1.456 1.475 177,269 -0.03(-1.68%)
Jul 20, 2004 1.476 1.501 1.459 1.501 342,720 +0.03(+2.32%)
Jul 19, 2004 1.490 1.502 1.402 1.467 1,673,927 -0.02(-1.64%)
Jul 16, 2004 1.550 1.559 1.487 1.491 1,839,378 -0.06(-3.87%)
Jul 15, 2004 1.557 1.558 1.550 1.551 2,461,509 -0.01(-0.41%)
Jul 14, 2004 1.570 1.598 1.556 1.557 530,119 -0.02(-1.15%)
Jul 13, 2004 1.548 1.591 1.546 1.576 354,538 +0.02(+1.27%)
Jul 12, 2004 1.540 1.576 1.532 1.556 96,231 +0.02(+1.03%)
Jul 09, 2004 1.538 1.542 1.534 1.540 54,869 +0.02(+1.30%)
Jul 08, 2004 1.537 1.549 1.520 1.520 232,138 -0.02(-1.33%)
Jul 07, 2004 1.557 1.557 1.540 1.541 108,893 -0.01(-0.36%)
Jul 06, 2004 1.554 1.562 1.545 1.546 243,112 -0.01(-0.91%)
Jul 02, 2004 1.546 1.569 1.545 1.561 156,165 +0.02(+1.13%)
Jul 01, 2004 1.579 1.579 1.540 1.543 584,144 -0.03(-2.15%)
Jun 30, 2004 1.567 1.577 1.540 1.577 221,164 +0.01(+0.65%)
Jun 29, 2004 1.557 1.567 1.555 1.567 114,802 +0.02(+1.54%)
Jun 28, 2004 1.548 1.560 1.539 1.543 168,827 +0.00(+0.21%)
Jun 25, 2004 1.531 1.555 1.523 1.540 767,322 +0.00(+0.00%)
Jun 24, 2004 1.561 1.561 1.534 1.540 103,829 +0.00(+0.21%)
Jun 23, 2004 1.548 1.567 1.537 1.537 179,801 -0.02(-0.97%)
Jun 22, 2004 1.541 1.563 1.536 1.552 189,931 +0.02(+0.98%)
Jun 21, 2004 1.530 1.557 1.529 1.537 206,814 +0.00(+0.31%)
Jun 18, 2004 1.536 1.565 1.501 1.532 339,343 -0.02(-1.27%)
Jun 17, 2004 1.548 1.560 1.531 1.552 1,810,678 +0.01(+0.36%)
Jun 16, 2004 1.508 1.561 1.508 1.546 232,982 +0.03(+2.19%)
Jun 15, 2004 1.537 1.549 1.513 1.513 127,464 -0.01(-0.52%)
Jun 14, 2004 1.561 1.561 1.521 1.521 184,022 -0.03(-1.88%)
Jun 10, 2004 1.546 1.563 1.540 1.550 239,735 +0.01(+0.72%)
Jun 09, 2004 1.562 1.565 1.531 1.539 330,902 +0.00(+0.10%)
Jun 08, 2004 1.508 1.567 1.508 1.538 534,340 +0.02(+1.41%)
Jun 07, 2004 1.505 1.523 1.501 1.516 110,582 +0.02(+1.43%)
Jun 04, 2004 1.513 1.513 1.487 1.495 113,114 +0.00(+0.16%)
Jun 03, 2004 1.523 1.523 1.493 1.493 200,060 -0.02(-1.51%)
Jun 02, 2004 1.508 1.524 1.508 1.516 330,902 -0.00(-0.16%)
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.