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 )

47.47 -0.42 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 1.533 1.578 1.531 1.575 327,755 +0.02(+1.58%)
Mar 30, 2004 1.534 1.570 1.520 1.551 488,253 +0.03(+2.02%)
Mar 29, 2004 1.515 1.538 1.511 1.520 290,586 +0.01(+0.42%)
Mar 26, 2004 1.507 1.546 1.507 1.514 154,585 +0.00(+0.10%)
Mar 25, 2004 1.488 1.519 1.488 1.512 220,474 +0.01(+0.63%)
Mar 24, 2004 1.487 1.511 1.487 1.503 188,374 +0.01(+0.69%)
Mar 23, 2004 1.511 1.525 1.491 1.492 233,990 -0.01(-0.58%)
Mar 22, 2004 1.527 1.533 1.500 1.501 248,350 -0.04(-2.66%)
Mar 19, 2004 1.519 1.600 1.503 1.542 1,125,179 +0.04(+2.52%)
Mar 18, 2004 1.539 1.548 1.480 1.504 341,270 -0.04(-2.31%)
Mar 17, 2004 1.539 1.566 1.534 1.540 392,799 +0.00(+0.05%)
Mar 16, 2004 1.521 1.548 1.514 1.539 1,803,497 +0.02(+1.19%)
Mar 15, 2004 1.553 1.553 1.514 1.521 449,396 -0.04(-2.48%)
Mar 12, 2004 1.520 1.563 1.516 1.559 362,388 +0.03(+1.96%)
Mar 11, 2004 1.520 1.589 1.519 1.529 783,908 -0.01(-0.62%)
Mar 10, 2004 1.539 1.548 1.524 1.539 176,548 -0.01(-0.61%)
Mar 09, 2004 1.528 1.556 1.519 1.548 1,759,571 +0.03(+1.92%)
Mar 08, 2004 1.526 1.551 1.514 1.519 905,550 -0.03(-1.64%)
Mar 05, 2004 1.524 1.559 1.515 1.544 164,722 +0.01(+0.72%)
Mar 04, 2004 1.519 1.533 1.507 1.533 233,145 +0.00(+0.10%)
Mar 03, 2004 1.512 1.559 1.500 1.532 341,270 +0.02(+1.04%)
Mar 02, 2004 1.559 1.561 1.508 1.516 789,822 -0.05(-2.98%)
Mar 01, 2004 1.507 1.566 1.503 1.563 551,608 +0.05(+3.50%)
Feb 27, 2004 1.543 1.570 1.510 1.510 326,065 -0.06(-4.06%)
Feb 26, 2004 1.611 1.611 1.519 1.574 1,493,481 -0.04(-2.25%)
Feb 25, 2004 1.574 1.633 1.559 1.610 680,851 +0.04(+2.67%)
Feb 24, 2004 1.503 1.568 1.503 1.568 391,954 +0.07(+4.46%)
Feb 23, 2004 1.537 1.554 1.500 1.501 296,500 -0.03(-1.96%)
Feb 20, 2004 1.492 1.534 1.492 1.531 1,351,567 +0.03(+2.10%)
Feb 19, 2004 1.555 1.574 1.498 1.500 1,175,863 -0.07(-4.62%)
Feb 18, 2004 1.544 1.588 1.521 1.572 728,156 +0.04(+2.73%)
Feb 17, 2004 1.582 1.594 1.523 1.530 759,411 -0.05(-3.15%)
Feb 13, 2004 1.618 1.618 1.563 1.580 543,161 -0.03(-1.86%)
Feb 12, 2004 1.664 1.684 1.606 1.610 1,446,176 -0.10(-5.60%)
Feb 11, 2004 1.567 1.705 1.567 1.705 2,589,095 +0.10(+6.51%)
Feb 10, 2004 1.460 1.608 1.443 1.601 2,139,699 +0.15(+10.69%)
Feb 09, 2004 1.433 1.464 1.432 1.447 1,458,847 -0.01(-0.49%)
Feb 06, 2004 1.429 1.460 1.421 1.454 531,334 +0.03(+1.77%)
Feb 05, 2004 1.444 1.454 1.428 1.428 436,725 -0.01(-0.82%)
Feb 04, 2004 1.444 1.458 1.440 1.440 276,226 -0.02(-1.24%)
Feb 03, 2004 1.464 1.475 1.444 1.458 1,094,769 -0.01(-1.02%)
Feb 02, 2004 1.444 1.483 1.444 1.473 942,718 +0.01(+0.43%)
Jan 30, 2004 1.463 1.490 1.444 1.467 1,414,921 -0.02(-1.54%)
Jan 29, 2004 1.456 1.492 1.456 1.490 1,024,656 +0.03(+2.33%)
Jan 28, 2004 1.460 1.492 1.452 1.456 696,057 -0.03(-2.28%)
Jan 27, 2004 1.484 1.508 1.476 1.490 566,813 -0.00(-0.32%)
Jan 26, 2004 1.452 1.504 1.401 1.495 1,259,491 +0.05(+3.50%)
Jan 23, 2004 1.428 1.458 1.401 1.444 9,142,507 -0.13(-8.36%)
Jan 22, 2004 1.594 1.610 1.573 1.576 435,880 -0.02(-0.99%)
Jan 21, 2004 1.555 1.602 1.548 1.592 735,759 +0.04(+2.91%)
Jan 20, 2004 1.590 1.590 1.508 1.547 1,442,797 -0.04(-2.78%)
Jan 16, 2004 1.653 1.653 1.586 1.591 1,321,156 -0.06(-3.49%)
Jan 15, 2004 1.647 1.656 1.623 1.649 149,635 +0.00(+0.19%)
Jan 14, 2004 1.657 1.660 1.622 1.645 247,015 -0.01(-0.71%)
Jan 13, 2004 1.656 1.657 1.618 1.657 366,240 +0.00(+0.00%)
Jan 12, 2004 1.657 1.673 1.649 1.657 499,454 -0.01(-0.33%)
Jan 09, 2004 1.675 1.693 1.653 1.663 392,875 -0.02(-0.94%)
Jan 08, 2004 1.649 1.689 1.649 1.679 426,579 +0.01(+0.71%)
Jan 07, 2004 1.627 1.685 1.627 1.667 647,071 +0.03(+1.68%)
Jan 06, 2004 1.642 1.664 1.623 1.639 539,782 +0.01(+0.78%)
Jan 05, 2004 1.634 1.665 1.627 1.627 343,804 -0.01(-0.53%)
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.