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 )

43.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2009 2.899 3.000 2.858 2.869 1,706,765 -0.06(-2.11%)
Feb 26, 2009 3.041 3.072 2.918 2.931 916,633 -0.08(-2.59%)
Feb 25, 2009 3.143 3.143 2.963 3.009 1,552,013 -0.16(-5.13%)
Feb 24, 2009 3.016 3.180 2.920 3.171 2,495,111 +0.16(+5.16%)
Feb 23, 2009 2.972 3.127 2.972 3.016 1,947,893 +0.05(+1.61%)
Feb 20, 2009 3.000 3.092 2.943 2.968 1,575,922 -0.08(-2.61%)
Feb 19, 2009 3.108 3.140 3.000 3.048 852,373 -0.02(-0.75%)
Feb 18, 2009 3.028 3.210 2.977 3.071 1,662,356 +0.06(+2.00%)
Feb 17, 2009 2.973 3.118 2.963 3.010 1,396,764 +0.01(+0.41%)
Feb 13, 2009 3.033 3.102 2.968 2.998 1,095,034 -0.02(-0.82%)
Feb 12, 2009 2.892 3.115 2.888 3.023 1,896,242 -0.10(-3.06%)
Feb 11, 2009 3.094 3.233 3.094 3.118 1,127,491 +0.02(+0.74%)
Feb 10, 2009 3.256 3.352 3.085 3.095 1,120,458 -0.19(-5.76%)
Feb 09, 2009 3.262 3.354 3.237 3.285 624,265 -0.01(-0.22%)
Feb 06, 2009 3.189 3.361 3.189 3.292 1,313,655 +0.09(+2.82%)
Feb 05, 2009 3.113 3.223 3.063 3.201 1,211,335 +0.08(+2.49%)
Feb 04, 2009 3.180 3.297 3.083 3.124 711,083 -0.07(-2.05%)
Feb 03, 2009 3.168 3.217 3.120 3.189 1,164,868 +0.05(+1.69%)
Feb 02, 2009 3.046 3.171 3.039 3.136 1,233,865 +0.06(+2.01%)
Jan 30, 2009 3.347 3.368 3.071 3.074 1,559,595 -0.23(-6.86%)
Jan 29, 2009 3.493 3.506 3.301 3.301 721,412 -0.22(-6.18%)
Jan 28, 2009 3.447 3.555 3.446 3.518 883,994 +0.15(+4.30%)
Jan 27, 2009 3.394 3.469 3.341 3.373 396,259 -0.02(-0.63%)
Jan 26, 2009 3.334 3.469 3.278 3.394 611,098 +0.05(+1.64%)
Jan 23, 2009 3.339 3.435 3.318 3.339 957,870 -0.07(-1.97%)
Jan 22, 2009 3.384 3.546 3.315 3.407 1,098,867 -0.04(-1.13%)
Jan 21, 2009 3.334 3.461 3.237 3.446 3,169,355 +0.18(+5.53%)
Jan 20, 2009 3.414 3.463 3.242 3.265 3,232,116 -0.20(-5.77%)
Jan 16, 2009 3.444 3.545 3.237 3.465 2,638,895 +0.07(+2.03%)
Jan 15, 2009 3.339 3.440 3.221 3.396 4,185,769 +0.09(+2.78%)
Jan 14, 2009 3.461 3.497 3.263 3.304 5,036,345 -0.21(-5.89%)
Jan 13, 2009 3.481 3.545 3.423 3.511 1,524,615 +0.01(+0.30%)
Jan 12, 2009 3.516 3.608 3.472 3.500 2,005,691 -0.03(-0.90%)
Jan 09, 2009 3.601 3.601 3.446 3.532 1,979,147 -0.08(-2.20%)
Jan 08, 2009 3.591 3.620 3.522 3.612 1,069,485 +0.03(+0.74%)
Jan 07, 2009 3.769 3.789 3.449 3.585 5,297,668 -0.45(-11.10%)
Jan 06, 2009 3.787 4.063 3.741 4.033 2,150,656 +0.27(+7.29%)
Jan 05, 2009 3.778 3.810 3.647 3.759 1,478,182 +0.00(+0.00%)
Jan 02, 2009 3.824 3.844 3.674 3.759 679,552 -0.01(-0.33%)
Dec 31, 2008 3.566 3.796 3.516 3.771 1,243,063 +0.19(+5.28%)
Dec 30, 2008 3.463 3.626 3.419 3.582 985,839 +0.13(+3.85%)
Dec 29, 2008 3.394 3.469 3.391 3.449 818,745 +0.06(+1.88%)
Dec 26, 2008 3.472 3.472 3.316 3.385 526,779 -0.05(-1.54%)
Dec 24, 2008 3.472 3.500 3.373 3.438 132,007 -0.02(-0.61%)
Dec 23, 2008 3.530 3.576 3.421 3.460 419,258 -0.04(-1.21%)
Dec 22, 2008 3.584 3.695 3.437 3.502 1,108,998 -0.04(-1.25%)
Dec 19, 2008 3.783 3.783 3.495 3.546 2,016,280 -0.15(-4.07%)
Dec 18, 2008 3.946 3.964 3.665 3.697 1,407,455 -0.20(-5.13%)
Dec 17, 2008 3.690 3.943 3.667 3.897 1,564,898 +0.17(+4.51%)
Dec 16, 2008 3.507 3.750 3.451 3.729 870,273 +0.28(+8.05%)
Dec 15, 2008 3.550 3.628 3.378 3.451 860,458 -0.09(-2.60%)
Dec 12, 2008 3.392 3.569 3.370 3.543 1,006,447 +0.10(+2.88%)
Dec 11, 2008 3.706 3.865 3.431 3.444 1,274,611 -0.28(-7.46%)
Dec 10, 2008 3.808 3.861 3.663 3.721 1,086,248 -0.05(-1.22%)
Dec 09, 2008 3.914 4.146 3.725 3.767 1,072,114 -0.20(-4.95%)
Dec 08, 2008 3.882 4.045 3.842 3.964 1,925,307 +0.14(+3.56%)
Dec 05, 2008 3.585 3.851 3.465 3.828 1,955,011 +0.21(+5.92%)
Dec 04, 2008 3.584 3.868 3.426 3.614 2,748,542 +0.00(+0.10%)
Dec 03, 2008 3.571 3.711 3.435 3.610 2,278,989 +0.11(+3.29%)
Dec 02, 2008 3.129 3.538 2.835 3.495 3,738,587 +0.51(+16.99%)
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.