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 )

42.68 -0.85 (-1.95%)
Streaming Delayed Price Updated: 12:01 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, 2010 10.47 10.70 10.15 10.26 42,616,696 +0.42(+4.22%)
Apr 29, 2010 9.546 9.843 9.488 9.840 1,230,993 +0.28(+2.94%)
Apr 28, 2010 9.781 9.960 9.551 9.558 1,350,522 -0.13(-1.30%)
Apr 27, 2010 9.755 9.850 9.645 9.684 1,216,028 -0.08(-0.78%)
Apr 26, 2010 10.03 10.10 9.760 9.760 787,430 -0.21(-2.08%)
Apr 23, 2010 9.928 10.06 9.896 9.967 1,107,687 +0.10(+1.00%)
Apr 22, 2010 9.415 9.958 9.364 9.868 2,385,000 +0.45(+4.79%)
Apr 21, 2010 9.159 9.429 9.114 9.417 956,626 +0.23(+2.46%)
Apr 20, 2010 9.228 9.339 9.114 9.191 1,202,775 -0.03(-0.33%)
Apr 19, 2010 9.293 9.413 9.126 9.221 1,045,231 -0.15(-1.55%)
Apr 16, 2010 9.474 9.634 9.270 9.366 1,783,892 -0.20(-2.11%)
Apr 15, 2010 9.610 9.682 9.494 9.567 1,287,382 -0.07(-0.73%)
Apr 14, 2010 9.470 9.675 9.367 9.638 2,590,041 +0.27(+2.85%)
Apr 13, 2010 9.440 9.461 9.339 9.371 1,696,085 -0.07(-0.73%)
Apr 12, 2010 9.535 9.551 9.397 9.440 1,498,484 -0.09(-0.96%)
Apr 09, 2010 9.224 9.550 9.224 9.532 2,215,566 +0.28(+3.00%)
Apr 08, 2010 9.173 9.339 9.106 9.254 2,308,455 +0.11(+1.20%)
Apr 07, 2010 8.787 9.178 8.761 9.145 3,099,295 +0.38(+4.30%)
Apr 06, 2010 8.515 8.826 8.495 8.768 2,061,340 +0.20(+2.35%)
Apr 05, 2010 8.711 8.812 8.492 8.566 1,755,036 -0.09(-1.08%)
Apr 01, 2010 8.778 8.660 8.660 8.660 4,511,618 +0.03(+0.33%)
Mar 31, 2010 8.536 8.697 8.432 8.632 1,674,550 +0.04(+0.51%)
Mar 30, 2010 8.637 8.736 8.432 8.587 1,189,274 -0.01(-0.16%)
Mar 29, 2010 8.736 8.800 8.591 8.602 2,088,019 -0.07(-0.84%)
Mar 26, 2010 8.412 8.793 8.412 8.674 3,723,871 +0.31(+3.74%)
Mar 25, 2010 8.313 8.499 8.156 8.361 1,842,769 +0.06(+0.72%)
Mar 24, 2010 8.380 8.382 8.235 8.301 1,376,755 -0.09(-1.03%)
Mar 23, 2010 7.956 8.396 7.942 8.387 3,297,014 +0.48(+6.08%)
Mar 22, 2010 7.802 7.913 7.705 7.906 860,017 +0.03(+0.36%)
Mar 19, 2010 7.945 7.982 7.794 7.878 1,126,915 -0.08(-1.02%)
Mar 18, 2010 7.827 7.982 7.783 7.959 952,273 +0.13(+1.69%)
Mar 17, 2010 7.869 7.887 7.779 7.827 1,092,156 -0.07(-0.83%)
Mar 16, 2010 7.853 7.974 7.703 7.892 925,158 +0.04(+0.50%)
Mar 15, 2010 7.814 8.062 7.721 7.853 1,585,952 -0.14(-1.77%)
Mar 12, 2010 7.984 8.066 7.836 7.995 987,088 +0.02(+0.24%)
Mar 11, 2010 8.062 8.087 7.943 7.975 876,486 -0.15(-1.89%)
Mar 10, 2010 8.082 8.225 8.082 8.129 1,051,591 +0.08(+0.94%)
Mar 09, 2010 7.783 8.082 7.769 8.053 1,942,415 +0.24(+3.13%)
Mar 08, 2010 7.820 7.880 7.708 7.809 742,545 -0.05(-0.63%)
Mar 05, 2010 7.852 7.883 7.786 7.859 1,091,223 +0.02(+0.25%)
Mar 04, 2010 7.820 7.857 7.738 7.839 1,087,198 +0.01(+0.16%)
Mar 03, 2010 7.876 7.901 7.714 7.827 1,167,107 -0.05(-0.63%)
Mar 02, 2010 7.753 7.922 7.730 7.876 2,334,140 +0.15(+1.90%)
Mar 01, 2010 7.466 7.774 7.408 7.730 2,207,323 +0.30(+4.02%)
Feb 26, 2010 7.436 7.595 7.293 7.431 1,495,901 +0.00(+0.04%)
Feb 25, 2010 7.708 7.731 7.340 7.428 4,163,737 +0.08(+1.05%)
Feb 24, 2010 7.307 7.406 7.181 7.351 1,223,711 +0.08(+1.17%)
Feb 23, 2010 7.395 7.441 7.174 7.266 735,484 -0.16(-2.17%)
Feb 22, 2010 7.374 7.517 7.300 7.427 803,011 +0.08(+1.06%)
Feb 19, 2010 7.538 7.554 7.301 7.349 1,368,739 -0.18(-2.44%)
Feb 18, 2010 7.340 7.537 7.332 7.533 1,356,962 +0.19(+2.60%)
Feb 17, 2010 7.116 7.342 7.116 7.342 1,214,422 +0.27(+3.77%)
Feb 16, 2010 7.209 7.252 7.049 7.075 810,694 -0.08(-1.11%)
Feb 12, 2010 6.820 7.155 7.155 7.155 5,025,535 +0.30(+4.41%)
Feb 11, 2010 6.902 6.935 6.801 6.852 1,443,655 -0.01(-0.18%)
Feb 10, 2010 6.916 6.965 6.829 6.865 589,099 -0.08(-1.15%)
Feb 09, 2010 6.992 7.036 6.891 6.944 404,858 +0.04(+0.62%)
Feb 08, 2010 6.930 6.939 6.856 6.902 980,615 -0.01(-0.20%)
Feb 05, 2010 6.942 7.003 6.781 6.916 1,688,272 +0.02(+0.26%)
Feb 04, 2010 7.142 7.172 6.898 6.898 703,473 -0.30(-4.20%)
Feb 03, 2010 7.153 7.202 7.153 7.201 1,422,431 +0.00(+0.00%)
Feb 02, 2010 7.153 7.227 7.059 7.201 983,233 +0.09(+1.24%)
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.