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 )

42.60 -0.93 (-2.12%)
Streaming Delayed Price Updated: 12:25 PM 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 (%)
Apr 30, 2004 1.520 1.533 1.491 1.501 513,917 -0.03(-2.00%)
Apr 29, 2004 1.556 1.571 1.503 1.532 233,213 -0.02(-1.07%)
Apr 28, 2004 1.558 1.579 1.541 1.549 328,194 -0.03(-1.84%)
Apr 27, 2004 1.572 1.580 1.521 1.578 806,494 -0.01(-0.54%)
Apr 26, 2004 1.582 1.598 1.565 1.586 961,687 +0.01(+0.75%)
Apr 23, 2004 1.599 1.601 1.557 1.575 196,747 -0.03(-2.15%)
Apr 22, 2004 1.619 1.619 1.562 1.609 271,375 -0.00(-0.05%)
Apr 21, 2004 1.619 1.619 1.601 1.610 268,831 +0.00(+0.10%)
Apr 20, 2004 1.604 1.627 1.602 1.608 453,705 +0.01(+0.39%)
Apr 19, 2004 1.575 1.608 1.574 1.602 549,535 +0.03(+1.90%)
Apr 16, 2004 1.559 1.592 1.529 1.572 456,250 +0.02(+1.11%)
Apr 15, 2004 1.537 1.559 1.519 1.555 134,839 +0.02(+1.33%)
Apr 14, 2004 1.558 1.558 1.501 1.534 748,826 -0.02(-1.01%)
Apr 13, 2004 1.579 1.587 1.534 1.550 177,242 -0.04(-2.33%)
Apr 12, 2004 1.541 1.590 1.533 1.587 193,355 +0.03(+2.17%)
Apr 08, 2004 1.603 1.603 1.545 1.553 284,944 -0.05(-2.94%)
Apr 07, 2004 1.553 1.601 1.553 1.601 362,964 +0.04(+2.47%)
Apr 06, 2004 1.556 1.579 1.518 1.562 685,223 -0.01(-0.35%)
Apr 05, 2004 1.564 1.571 1.539 1.568 220,492 +0.02(+1.42%)
Apr 02, 2004 1.588 1.602 1.542 1.546 217,948 -0.02(-1.11%)
Apr 01, 2004 1.572 1.577 1.538 1.563 732,713 -0.01(-0.40%)
Mar 31, 2004 1.527 1.572 1.525 1.569 329,042 +0.02(+1.58%)
Mar 30, 2004 1.528 1.564 1.514 1.545 490,172 +0.03(+2.03%)
Mar 29, 2004 1.509 1.532 1.505 1.514 291,728 +0.01(+0.42%)
Mar 26, 2004 1.501 1.540 1.501 1.508 155,192 +0.00(+0.10%)
Mar 25, 2004 1.483 1.513 1.483 1.506 221,340 +0.01(+0.63%)
Mar 24, 2004 1.481 1.505 1.481 1.497 189,114 +0.01(+0.69%)
Mar 23, 2004 1.505 1.519 1.485 1.487 234,909 -0.01(-0.58%)
Mar 22, 2004 1.521 1.527 1.494 1.495 249,326 -0.04(-2.66%)
Mar 19, 2004 1.513 1.593 1.498 1.536 1,129,600 +0.04(+2.52%)
Mar 18, 2004 1.533 1.542 1.474 1.498 342,611 -0.04(-2.31%)
Mar 17, 2004 1.533 1.560 1.528 1.534 394,342 +0.00(+0.05%)
Mar 16, 2004 1.515 1.542 1.508 1.533 1,810,583 +0.02(+1.19%)
Mar 15, 2004 1.547 1.547 1.508 1.515 451,161 -0.04(-2.48%)
Mar 12, 2004 1.514 1.557 1.510 1.553 363,812 +0.03(+1.96%)
Mar 11, 2004 1.514 1.583 1.513 1.524 786,989 -0.01(-0.62%)
Mar 10, 2004 1.533 1.542 1.518 1.533 177,242 -0.01(-0.61%)
Mar 09, 2004 1.522 1.550 1.513 1.542 1,766,485 +0.03(+1.92%)
Mar 08, 2004 1.520 1.545 1.509 1.513 909,108 -0.03(-1.64%)
Mar 05, 2004 1.518 1.553 1.509 1.538 165,369 +0.01(+0.72%)
Mar 04, 2004 1.513 1.527 1.501 1.527 234,061 +0.00(+0.10%)
Mar 03, 2004 1.506 1.553 1.494 1.526 342,611 +0.02(+1.04%)
Mar 02, 2004 1.553 1.555 1.502 1.510 792,925 -0.05(-2.98%)
Mar 01, 2004 1.501 1.560 1.498 1.557 553,775 +0.05(+3.50%)
Feb 27, 2004 1.537 1.564 1.504 1.504 327,346 -0.06(-4.06%)
Feb 26, 2004 1.604 1.604 1.513 1.568 1,499,349 -0.04(-2.25%)
Feb 25, 2004 1.568 1.626 1.553 1.604 683,527 +0.04(+2.67%)
Feb 24, 2004 1.498 1.562 1.498 1.562 393,494 +0.07(+4.46%)
Feb 23, 2004 1.531 1.548 1.494 1.495 297,665 -0.03(-1.96%)
Feb 20, 2004 1.486 1.528 1.486 1.525 1,356,877 +0.03(+2.10%)
Feb 19, 2004 1.549 1.568 1.492 1.494 1,180,483 -0.07(-4.62%)
Feb 18, 2004 1.538 1.582 1.515 1.566 731,017 +0.04(+2.73%)
Feb 17, 2004 1.576 1.588 1.517 1.524 762,395 -0.05(-3.15%)
Feb 13, 2004 1.612 1.612 1.557 1.574 545,295 -0.03(-1.86%)
Feb 12, 2004 1.657 1.678 1.600 1.604 1,451,859 -0.10(-5.60%)
Feb 11, 2004 1.560 1.699 1.560 1.699 2,599,268 +0.10(+6.51%)
Feb 10, 2004 1.454 1.601 1.438 1.595 2,148,106 +0.15(+10.69%)
Feb 09, 2004 1.428 1.458 1.427 1.441 1,464,579 -0.01(-0.49%)
Feb 06, 2004 1.424 1.454 1.415 1.448 533,422 +0.03(+1.77%)
Feb 05, 2004 1.438 1.448 1.423 1.423 438,441 -0.01(-0.82%)
Feb 04, 2004 1.439 1.453 1.435 1.435 277,311 -0.02(-1.24%)
Feb 03, 2004 1.458 1.469 1.439 1.453 1,099,070 -0.01(-1.02%)
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.