Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

42.89 -0.64 (-1.47%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 13, 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 (%)
Dec 30, 2005 2.299 2.324 2.273 2.298 721,604 -0.02(-0.92%)
Dec 29, 2005 2.343 2.354 2.303 2.319 552,842 -0.04(-1.67%)
Dec 28, 2005 2.365 2.380 2.310 2.358 855,680 +0.00(+0.13%)
Dec 27, 2005 2.295 2.358 2.295 2.355 602,962 +0.05(+2.25%)
Dec 23, 2005 2.271 2.384 2.264 2.303 929,995 +0.02(+0.96%)
Dec 22, 2005 2.328 2.378 2.240 2.281 1,392,427 -0.03(-1.36%)
Dec 21, 2005 2.278 2.330 2.277 2.313 384,132 +0.04(+1.62%)
Dec 20, 2005 2.326 2.328 2.264 2.276 635,366 -0.05(-2.20%)
Dec 19, 2005 2.339 2.362 2.310 2.327 1,090,556 -0.01(-0.60%)
Dec 16, 2005 2.343 2.358 2.324 2.341 1,403,359 +0.01(+0.30%)
Dec 15, 2005 2.325 2.341 2.319 2.334 1,365,977 +0.01(+0.34%)
Dec 14, 2005 2.283 2.328 2.270 2.326 567,259 +0.05(+2.00%)
Dec 13, 2005 2.310 2.331 2.263 2.281 665,217 -0.03(-1.36%)
Dec 12, 2005 2.331 2.347 2.311 2.312 876,466 -0.01(-0.27%)
Dec 09, 2005 2.361 2.374 2.286 2.318 2,414,063 -0.04(-1.73%)
Dec 08, 2005 2.272 2.367 2.266 2.359 1,897,873 +0.09(+3.88%)
Dec 07, 2005 2.229 2.271 2.229 2.271 1,623,555 +0.04(+1.83%)
Dec 06, 2005 2.248 2.248 2.216 2.230 1,539,666 -0.01(-0.53%)
Dec 05, 2005 2.233 2.248 2.159 2.242 1,663,989 +0.01(+0.39%)
Dec 02, 2005 2.208 2.247 2.191 2.233 1,122,197 +0.02(+1.03%)
Dec 01, 2005 2.152 2.225 2.152 2.211 1,768,418 +0.07(+3.27%)
Nov 30, 2005 2.112 2.145 2.088 2.141 2,340,893 +0.04(+2.14%)
Nov 29, 2005 2.130 2.132 2.079 2.096 1,037,002 -0.05(-2.17%)
Nov 28, 2005 2.159 2.179 2.130 2.142 1,213,582 -0.02(-1.12%)
Nov 25, 2005 2.176 2.176 2.162 2.167 512,670 -0.00(-0.15%)
Nov 23, 2005 2.222 2.232 2.160 2.170 1,315,509 -0.05(-2.34%)
Nov 22, 2005 2.209 2.228 2.177 2.222 1,268,409 +0.01(+0.39%)
Nov 21, 2005 2.187 2.223 2.179 2.213 899,728 +0.03(+1.26%)
Nov 18, 2005 2.264 2.266 2.154 2.185 1,947,238 -0.06(-2.70%)
Nov 17, 2005 2.208 2.263 2.193 2.246 697,146 +0.05(+2.14%)
Nov 16, 2005 2.133 2.211 2.124 2.199 1,087,011 +0.08(+3.63%)
Nov 15, 2005 2.192 2.199 2.122 2.122 2,334,414 -0.06(-2.56%)
Nov 14, 2005 2.142 2.188 2.142 2.178 1,460,907 +0.01(+0.69%)
Nov 11, 2005 2.168 2.173 2.137 2.163 2,091,821 -0.01(-0.33%)
Nov 10, 2005 2.138 2.198 2.119 2.170 1,456,659 +0.03(+1.43%)
Nov 09, 2005 2.148 2.150 2.075 2.139 2,875,249 -0.02(-0.95%)
Nov 08, 2005 2.123 2.169 2.103 2.159 1,989,657 +0.05(+2.19%)
Nov 07, 2005 2.108 2.123 2.067 2.113 2,624,294 +0.01(+0.67%)
Nov 04, 2005 2.034 2.099 2.025 2.099 1,975,028 +0.06(+3.13%)
Nov 03, 2005 1.994 2.084 1.965 2.035 4,111,653 +0.06(+2.82%)
Nov 02, 2005 2.217 2.240 1.969 1.979 4,498,303 -0.09(-4.48%)
Nov 01, 2005 2.016 2.111 2.012 2.072 1,981,456 +0.06(+2.81%)
Oct 31, 2005 1.950 2.016 1.938 2.016 1,493,269 +0.08(+3.89%)
Oct 28, 2005 1.948 2.005 1.928 1.940 1,114,403 +0.00(+0.08%)
Oct 27, 2005 2.018 2.026 1.926 1.939 959,516 -0.08(-4.20%)
Oct 26, 2005 2.038 2.075 2.012 2.023 1,667,102 -0.02(-0.81%)
Oct 25, 2005 1.965 2.145 1.965 2.040 2,151,236 +0.07(+3.47%)
Oct 24, 2005 1.971 1.994 1.947 1.972 729,304 +0.01(+0.36%)
Oct 21, 2005 1.957 2.022 1.956 1.965 1,210,496 -0.00(-0.12%)
Oct 20, 2005 2.001 2.001 1.929 1.967 1,052,513 -0.03(-1.38%)
Oct 19, 2005 1.917 2.005 1.917 1.994 2,011,155 +0.07(+3.55%)
Oct 18, 2005 1.976 1.976 1.922 1.926 491,715 -0.04(-2.27%)
Oct 17, 2005 1.972 1.972 1.928 1.971 526,358 +0.01(+0.32%)
Oct 14, 2005 1.956 1.992 1.939 1.965 900,025 +0.01(+0.48%)
Oct 13, 2005 1.920 1.982 1.920 1.955 1,308,471 +0.03(+1.59%)
Oct 12, 2005 1.966 1.976 1.914 1.924 1,085,374 -0.06(-2.97%)
Oct 11, 2005 1.981 2.028 1.972 1.983 2,076,565 +0.00(+0.12%)
Oct 10, 2005 2.027 2.048 1.974 1.981 1,337,050 -0.03(-1.25%)
Oct 07, 2005 2.012 2.063 1.943 2.006 6,046,000 +0.21(+11.93%)
Oct 06, 2005 1.807 1.838 1.784 1.792 1,089,742 -0.01(-0.78%)
Oct 05, 2005 1.896 1.903 1.800 1.806 596,254 -0.09(-4.92%)
Oct 04, 2005 1.869 1.919 1.869 1.900 1,154,855 +0.03(+1.73%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.