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 )

44.45 +0.39 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 6.558 6.572 6.415 6.549 1,082,459 +0.17(+2.59%)
Aug 30, 2006 6.561 6.561 6.362 6.384 873,438 -0.10(-1.62%)
Aug 29, 2006 6.428 6.547 6.344 6.488 1,715,254 +0.11(+1.70%)
Aug 28, 2006 6.231 6.410 6.209 6.380 1,502,531 +0.18(+2.87%)
Aug 25, 2006 6.089 6.264 6.074 6.202 853,592 +0.08(+1.34%)
Aug 24, 2006 6.243 6.302 6.051 6.120 1,084,726 -0.09(-1.46%)
Aug 23, 2006 6.572 6.575 6.156 6.211 1,705,581 -0.31(-4.72%)
Aug 22, 2006 6.419 6.700 6.405 6.519 2,876,862 +0.29(+4.59%)
Aug 21, 2006 6.104 6.279 6.046 6.232 1,252,687 +0.12(+1.89%)
Aug 18, 2006 6.154 6.154 6.009 6.117 1,385,062 +0.00(+0.00%)
Aug 17, 2006 6.202 6.506 6.026 6.117 2,635,307 -0.06(-1.01%)
Aug 16, 2006 6.028 6.202 5.934 6.179 2,526,165 +0.22(+3.64%)
Aug 15, 2006 5.943 6.026 5.865 5.962 1,753,078 +0.11(+1.88%)
Aug 14, 2006 5.909 5.989 5.792 5.852 1,364,450 -0.01(-0.24%)
Aug 11, 2006 5.953 6.001 5.831 5.866 798,251 -0.08(-1.40%)
Aug 10, 2006 5.705 5.985 5.650 5.950 1,326,608 +0.17(+2.92%)
Aug 09, 2006 6.000 6.041 5.673 5.781 2,050,414 -0.19(-3.21%)
Aug 08, 2006 6.104 6.104 5.811 5.973 2,015,696 -0.07(-1.12%)
Aug 07, 2006 6.042 6.104 5.911 6.041 1,107,882 +0.04(+0.59%)
Aug 04, 2006 6.064 6.131 5.913 6.005 1,908,985 +0.01(+0.09%)
Aug 03, 2006 5.870 6.048 5.870 6.000 3,775,324 +0.04(+0.75%)
Aug 02, 2006 5.921 5.987 5.881 5.955 1,862,630 +0.09(+1.55%)
Aug 01, 2006 5.927 5.941 5.753 5.865 2,871,095 -0.08(-1.37%)
Jul 31, 2006 6.046 6.240 5.920 5.946 1,900,297 -0.13(-2.19%)
Jul 28, 2006 5.824 6.108 5.793 6.080 2,693,428 +0.32(+5.62%)
Jul 27, 2006 6.177 6.309 5.509 5.756 6,828,982 +0.37(+6.83%)
Jul 26, 2006 5.214 5.442 5.074 5.388 2,252,907 +0.14(+2.61%)
Jul 25, 2006 5.255 5.427 5.068 5.251 1,797,295 +0.03(+0.58%)
Jul 24, 2006 5.049 5.305 5.049 5.221 1,714,269 +0.22(+4.30%)
Jul 21, 2006 4.976 5.036 4.736 5.006 1,474,666 +0.05(+1.04%)
Jul 20, 2006 5.154 5.216 4.924 4.955 1,869,850 -0.16(-3.13%)
Jul 19, 2006 4.846 5.122 4.770 5.115 1,730,233 +0.26(+5.34%)
Jul 18, 2006 5.056 5.068 4.725 4.855 1,859,192 -0.19(-3.70%)
Jul 17, 2006 5.006 5.154 4.994 5.042 1,469,900 +0.02(+0.32%)
Jul 14, 2006 5.134 5.134 4.939 5.026 1,570,252 -0.10(-1.87%)
Jul 13, 2006 5.219 5.237 5.017 5.122 3,677,026 -0.06(-1.13%)
Jul 12, 2006 5.141 5.324 5.118 5.180 1,862,799 +0.01(+0.21%)
Jul 11, 2006 5.086 5.170 5.003 5.170 1,691,086 +0.11(+2.14%)
Jul 10, 2006 4.937 5.127 4.864 5.061 1,198,572 +0.17(+3.53%)
Jul 07, 2006 4.964 4.964 4.836 4.889 1,285,441 -0.06(-1.15%)
Jul 06, 2006 5.024 5.122 4.864 4.946 1,952,555 -0.07(-1.31%)
Jul 05, 2006 5.243 5.285 4.956 5.012 1,545,392 -0.30(-5.62%)
Jul 03, 2006 5.278 5.454 5.278 5.310 854,104 +0.05(+0.88%)
Jun 30, 2006 5.351 5.358 5.214 5.264 3,880,026 -0.03(-0.54%)
Jun 29, 2006 4.933 5.308 4.859 5.292 1,347,665 +0.38(+7.82%)
Jun 28, 2006 5.147 5.179 4.885 4.908 1,698,800 -0.20(-3.86%)
Jun 27, 2006 5.287 5.378 5.077 5.106 1,644,984 -0.16(-2.97%)
Jun 26, 2006 5.287 5.349 5.177 5.262 1,713,419 -0.01(-0.24%)
Jun 23, 2006 5.115 5.314 5.070 5.275 1,855,557 +0.15(+2.88%)
Jun 22, 2006 4.836 5.186 4.836 5.127 1,804,391 +0.25(+5.22%)
Jun 21, 2006 4.914 5.084 4.676 4.873 2,999,058 -0.06(-1.30%)
Jun 20, 2006 4.949 5.038 4.907 4.937 1,128,426 -0.03(-0.61%)
Jun 19, 2006 5.131 5.216 4.940 4.967 1,766,285 -0.18(-3.59%)
Jun 16, 2006 5.349 5.349 5.102 5.152 3,219,012 -0.19(-3.62%)
Jun 15, 2006 4.932 5.420 4.798 5.346 4,473,826 +0.82(+18.24%)
Jun 14, 2006 4.610 4.736 4.473 4.521 1,747,991 -0.11(-2.38%)
Jun 13, 2006 4.798 4.807 4.486 4.631 3,289,040 -0.18(-3.84%)
Jun 12, 2006 4.962 5.003 4.757 4.816 2,372,684 -0.19(-3.73%)
Jun 09, 2006 4.932 5.129 4.923 5.003 1,245,844 +0.07(+1.51%)
Jun 08, 2006 5.113 5.136 4.710 4.928 5,195,870 -0.24(-4.58%)
Jun 07, 2006 5.394 5.459 5.150 5.164 2,396,002 -0.22(-4.00%)
Jun 06, 2006 5.827 5.829 5.355 5.379 2,437,523 -0.49(-8.30%)
Jun 05, 2006 6.005 6.005 5.806 5.866 2,463,334 -0.12(-2.05%)
Jun 02, 2006 6.133 6.176 5.921 5.989 1,914,843 +0.01(+0.15%)
Jun 01, 2006 5.683 6.037 5.646 5.980 1,830,596 +0.30(+5.22%)
May 31, 2006 5.852 5.950 5.616 5.683 2,732,378 -0.17(-2.88%)
May 30, 2006 6.062 6.097 5.747 5.852 1,514,528 -0.20(-3.29%)
May 26, 2006 6.216 6.433 5.989 6.051 1,309,390 +1.98(+48.50%)
May 25, 2006 4.054 4.095 3.982 4.075 905,571 +0.08(+1.90%)
May 24, 2006 4.022 4.202 3.896 3.999 1,875,426 -0.03(-0.80%)
May 23, 2006 4.095 4.249 4.024 4.031 1,390,765 -0.03(-0.68%)
May 22, 2006 4.076 4.103 3.965 4.059 1,500,018 -0.04(-0.91%)
May 19, 2006 3.981 4.186 3.963 4.096 1,723,734 +0.07(+1.69%)
May 18, 2006 3.986 4.104 3.986 4.028 1,388,148 +0.06(+1.47%)
May 17, 2006 3.986 4.049 3.925 3.970 1,952,733 -0.05(-1.20%)
May 16, 2006 3.990 4.076 3.945 4.018 2,359,961 +0.01(+0.20%)
May 15, 2006 4.044 4.053 3.946 4.010 2,719,281 -0.06(-1.36%)
May 12, 2006 4.197 4.207 4.049 4.065 1,685,000 -0.13(-3.18%)
May 11, 2006 4.185 4.275 4.151 4.199 1,517,769 +0.03(+0.61%)
May 10, 2006 4.159 4.210 4.111 4.174 1,314,522 +0.03(+0.82%)
May 09, 2006 4.097 4.180 4.032 4.140 3,072,575 +0.03(+0.79%)
May 08, 2006 4.260 4.260 4.073 4.107 2,731,790 -0.11(-2.51%)
May 05, 2006 4.316 4.381 4.208 4.213 2,879,026 -0.11(-2.50%)
May 04, 2006 4.198 4.403 4.182 4.321 3,650,217 +0.14(+3.32%)
May 03, 2006 4.344 4.382 4.166 4.182 2,502,664 -0.15(-3.53%)
May 02, 2006 3.850 4.335 3.717 4.335 9,537,789 +0.15(+3.53%)
May 01, 2006 4.222 4.238 4.128 4.188 3,429,532 -0.02(-0.41%)
Apr 28, 2006 4.269 4.313 4.198 4.205 4,049,747 +0.02(+0.47%)
Apr 27, 2006 3.873 4.216 3.871 4.185 4,338,952 +0.31(+7.90%)
Apr 26, 2006 3.854 4.006 3.809 3.879 2,035,686 +0.04(+0.97%)
Apr 25, 2006 3.929 3.944 3.813 3.842 1,686,021 -0.10(-2.45%)
Apr 24, 2006 3.882 3.997 3.795 3.938 2,620,595 +0.05(+1.36%)
Apr 21, 2006 3.918 3.966 3.800 3.885 3,188,058 -0.00(-0.10%)
Apr 20, 2006 3.513 3.922 3.396 3.889 15,238,201 +0.88(+29.14%)
Apr 19, 2006 2.933 3.019 2.910 3.012 542,740 +0.09(+3.19%)
Apr 18, 2006 2.891 2.964 2.869 2.918 886,175 +0.04(+1.48%)
Apr 17, 2006 2.812 2.891 2.802 2.876 885,407 +0.05(+1.76%)
Apr 13, 2006 2.828 2.846 2.816 2.826 643,342 -0.02(-0.78%)
Apr 12, 2006 2.782 2.857 2.772 2.848 434,271 +0.07(+2.39%)
Apr 11, 2006 2.895 2.908 2.773 2.782 785,159 -0.11(-3.90%)
Apr 10, 2006 2.866 2.918 2.826 2.895 609,023 +0.04(+1.41%)
Apr 07, 2006 2.918 2.941 2.844 2.854 919,270 -0.05(-1.66%)
Apr 06, 2006 2.888 2.915 2.852 2.903 910,171 +0.02(+0.52%)
Apr 05, 2006 2.862 2.918 2.825 2.888 711,432 +0.04(+1.41%)
Apr 04, 2006 2.802 2.884 2.749 2.847 914,206 +0.02(+0.78%)
Apr 03, 2006 2.828 2.888 2.779 2.825 785,159 +0.02(+0.76%)
Mar 31, 2006 2.816 2.834 2.785 2.804 751,347 +0.00(+0.03%)
Mar 30, 2006 2.852 2.858 2.770 2.803 929,627 -0.05(-1.77%)
Mar 29, 2006 2.869 2.884 2.838 2.854 1,341,945 -0.00(-0.11%)
Mar 28, 2006 2.855 2.906 2.826 2.857 944,305 -0.00(-0.06%)
Mar 27, 2006 2.863 2.864 2.833 2.858 597,569 +0.01(+0.36%)
Mar 24, 2006 2.796 2.859 2.776 2.848 867,496 +0.04(+1.29%)
Mar 23, 2006 2.828 2.855 2.795 2.812 504,741 -0.03(-1.03%)
Mar 22, 2006 2.806 2.864 2.806 2.841 811,131 +0.03(+1.01%)
Mar 21, 2006 2.792 2.843 2.772 2.813 1,403,645 +0.03(+1.11%)
Mar 20, 2006 2.772 2.792 2.730 2.782 1,100,589 +0.02(+0.80%)
Mar 17, 2006 2.843 2.855 2.708 2.760 1,611,230 -0.07(-2.59%)
Mar 16, 2006 2.703 2.839 2.686 2.833 2,351,833 +0.16(+5.97%)
Mar 15, 2006 2.625 2.685 2.608 2.674 924,377 +0.06(+2.42%)
Mar 14, 2006 2.570 2.610 2.529 2.610 1,100,808 +0.03(+1.19%)
Mar 13, 2006 2.559 2.592 2.549 2.580 1,448,143 +0.04(+1.74%)
Mar 10, 2006 2.527 2.556 2.518 2.535 1,360,438 +0.02(+0.82%)
Mar 09, 2006 2.516 2.527 2.488 2.515 1,220,900 +0.02(+0.76%)
Mar 08, 2006 2.535 2.547 2.471 2.496 1,231,957 -0.06(-2.17%)
Mar 07, 2006 2.551 2.567 2.521 2.551 927,415 -0.01(-0.40%)
Mar 06, 2006 2.616 2.654 2.529 2.561 2,208,522 +0.00(+0.19%)
Mar 03, 2006 2.600 2.610 2.523 2.557 1,252,704 -0.04(-1.49%)
Mar 02, 2006 2.535 2.776 2.522 2.595 2,630,394 +0.06(+2.21%)
Mar 01, 2006 2.535 2.579 2.532 2.539 1,172,418 +0.01(+0.31%)
Feb 28, 2006 2.542 2.553 2.496 2.531 1,453,427 -0.01(-0.40%)
Feb 27, 2006 2.543 2.547 2.520 2.542 1,430,410 +0.01(+0.56%)
Feb 24, 2006 2.523 2.542 2.516 2.527 1,103,881 +0.00(+0.00%)
Feb 23, 2006 2.527 2.552 2.480 2.527 676,336 +0.01(+0.50%)
Feb 22, 2006 2.452 2.527 2.452 2.515 864,171 +0.07(+2.71%)
Feb 21, 2006 2.442 2.452 2.422 2.449 1,093,085 +0.01(+0.26%)
Feb 17, 2006 2.537 2.537 2.417 2.442 1,017,323 -0.08(-3.19%)
Feb 16, 2006 2.543 2.556 2.508 2.523 1,047,464 -0.00(-0.13%)
Feb 15, 2006 2.510 2.539 2.497 2.526 680,497 +0.02(+0.79%)
Feb 14, 2006 2.475 2.524 2.461 2.506 1,157,258 +0.04(+1.80%)
Feb 13, 2006 2.471 2.482 2.458 2.462 1,046,899 +0.00(+0.00%)
Feb 10, 2006 2.468 2.468 2.458 2.462 703,987 +0.00(+0.00%)
Feb 09, 2006 2.411 2.477 2.411 2.462 972,547 +0.05(+1.86%)
Feb 08, 2006 2.433 2.460 2.407 2.417 1,083,809 -0.00(-0.16%)
Feb 07, 2006 2.438 2.438 2.405 2.421 819,487 -0.02(-0.78%)
Feb 06, 2006 2.426 2.455 2.408 2.440 1,182,639 +0.02(+0.82%)
Feb 03, 2006 2.392 2.437 2.389 2.420 946,533 +0.03(+1.06%)
Feb 02, 2006 2.521 2.521 2.351 2.395 935,425 -0.12(-4.67%)
Feb 01, 2006 2.413 2.535 2.388 2.512 1,797,208 +0.11(+4.52%)
Jan 31, 2006 2.481 2.512 2.385 2.404 2,845,315 -0.01(-0.52%)
Jan 30, 2006 2.376 2.441 2.376 2.416 1,315,754 +0.03(+1.06%)
Jan 27, 2006 2.381 2.437 2.367 2.391 1,163,791 +0.01(+0.40%)
Jan 26, 2006 2.351 2.402 2.313 2.381 1,413,959 +0.06(+2.38%)
Jan 25, 2006 2.245 2.336 2.207 2.326 2,131,916 +0.09(+3.88%)
Jan 24, 2006 2.255 2.282 2.224 2.239 1,578,312 -0.01(-0.25%)
Jan 23, 2006 2.276 2.291 2.234 2.245 2,078,859 -0.01(-0.28%)
Jan 20, 2006 2.385 2.385 2.236 2.251 1,876,203 -0.11(-4.75%)
Jan 19, 2006 2.385 2.411 2.358 2.363 1,177,305 -0.02(-0.93%)
Jan 18, 2006 2.287 2.410 2.287 2.385 1,475,575 +0.09(+4.07%)
Jan 17, 2006 2.416 2.416 2.278 2.292 1,546,095 -0.12(-4.85%)
Jan 13, 2006 2.413 2.430 2.396 2.409 367,439 +0.02(+0.73%)
Jan 12, 2006 2.379 2.410 2.363 2.392 1,235,687 +0.01(+0.53%)
Jan 11, 2006 2.427 2.427 2.374 2.379 1,187,433 -0.04(-1.50%)
Jan 10, 2006 2.472 2.482 2.381 2.415 1,431,617 -0.05(-1.89%)
Jan 09, 2006 2.412 2.486 2.408 2.462 1,572,674 +0.06(+2.53%)
Jan 06, 2006 2.449 2.462 2.378 2.401 1,657,898 -0.03(-1.20%)
Jan 05, 2006 2.340 2.509 2.322 2.430 3,594,822 +0.11(+4.62%)
Jan 04, 2006 2.426 2.426 2.291 2.323 2,605,022 -0.09(-3.67%)
Jan 03, 2006 2.306 2.444 2.302 2.411 3,552,948 +0.10(+4.45%)
Dec 30, 2005 2.310 2.335 2.284 2.309 718,201 -0.02(-0.92%)
Dec 29, 2005 2.354 2.366 2.314 2.330 550,235 -0.04(-1.67%)
Dec 28, 2005 2.377 2.392 2.321 2.370 851,645 +0.00(+0.13%)
Dec 27, 2005 2.306 2.370 2.306 2.366 600,118 +0.05(+2.25%)
Dec 23, 2005 2.282 2.395 2.275 2.314 925,609 +0.02(+0.96%)
Dec 22, 2005 2.340 2.389 2.251 2.292 1,385,861 -0.03(-1.36%)
Dec 21, 2005 2.289 2.341 2.288 2.324 382,320 +0.04(+1.62%)
Dec 20, 2005 2.337 2.339 2.275 2.287 632,370 -0.05(-2.20%)
Dec 19, 2005 2.350 2.373 2.321 2.338 1,085,413 -0.01(-0.60%)
Dec 16, 2005 2.354 2.369 2.335 2.352 1,396,740 +0.01(+0.30%)
Dec 15, 2005 2.336 2.352 2.330 2.345 1,359,535 +0.01(+0.34%)
Dec 14, 2005 2.294 2.340 2.280 2.337 564,584 +0.05(+2.00%)
Dec 13, 2005 2.321 2.342 2.274 2.291 662,080 -0.03(-1.36%)
Dec 12, 2005 2.342 2.358 2.322 2.323 872,333 -0.01(-0.27%)
Dec 09, 2005 2.372 2.385 2.297 2.329 2,402,678 -0.04(-1.73%)
Dec 08, 2005 2.283 2.378 2.276 2.370 1,888,922 +0.09(+3.88%)
Dec 07, 2005 2.240 2.282 2.239 2.282 1,615,898 +0.04(+1.83%)
Dec 06, 2005 2.259 2.259 2.227 2.241 1,532,404 -0.01(-0.53%)
Dec 05, 2005 2.243 2.259 2.169 2.253 1,656,142 +0.01(+0.39%)
Dec 02, 2005 2.219 2.257 2.201 2.244 1,116,904 +0.02(+1.03%)
Dec 01, 2005 2.162 2.235 2.162 2.221 1,760,078 +0.07(+3.27%)
Nov 30, 2005 2.122 2.155 2.098 2.151 2,329,854 +0.05(+2.14%)
Nov 29, 2005 2.140 2.142 2.089 2.106 1,032,111 -0.05(-2.17%)
Nov 28, 2005 2.169 2.189 2.140 2.152 1,207,859 -0.02(-1.12%)
Nov 25, 2005 2.186 2.186 2.172 2.177 510,253 -0.00(-0.15%)
Nov 23, 2005 2.232 2.242 2.170 2.180 1,309,305 -0.05(-2.34%)
Nov 22, 2005 2.219 2.238 2.187 2.232 1,262,427 +0.01(+0.39%)
Nov 21, 2005 2.197 2.234 2.189 2.223 895,485 +0.03(+1.26%)
Nov 18, 2005 2.275 2.276 2.164 2.196 1,938,055 -0.06(-2.70%)
Nov 17, 2005 2.219 2.274 2.204 2.257 693,859 +0.05(+2.15%)
Nov 16, 2005 2.143 2.222 2.134 2.209 1,081,885 +0.08(+3.63%)
Nov 15, 2005 2.202 2.209 2.132 2.132 2,323,405 -0.06(-2.56%)
Nov 14, 2005 2.152 2.198 2.152 2.188 1,454,018 +0.02(+0.69%)
Nov 11, 2005 2.178 2.183 2.148 2.173 2,081,956 -0.01(-0.33%)
Nov 10, 2005 2.148 2.208 2.129 2.180 1,449,789 +0.03(+1.43%)
Nov 09, 2005 2.158 2.160 2.084 2.149 2,861,689 -0.02(-0.95%)
Nov 08, 2005 2.133 2.179 2.113 2.170 1,980,274 +0.05(+2.19%)
Nov 07, 2005 2.118 2.133 2.077 2.123 2,611,918 +0.01(+0.67%)
Nov 04, 2005 2.044 2.109 2.035 2.109 1,965,714 +0.06(+3.13%)
Nov 03, 2005 2.003 2.094 1.975 2.045 4,092,262 +0.06(+2.82%)
Nov 02, 2005 2.227 2.250 1.979 1.989 4,477,089 -0.09(-4.48%)
Nov 01, 2005 2.025 2.121 2.021 2.082 1,972,112 +0.06(+2.81%)
Oct 31, 2005 1.959 2.026 1.947 2.025 1,486,227 +0.08(+3.89%)
Oct 28, 2005 1.957 2.014 1.937 1.949 1,109,148 +0.00(+0.08%)
Oct 27, 2005 2.028 2.035 1.935 1.948 954,990 -0.09(-4.20%)
Oct 26, 2005 2.047 2.084 2.022 2.033 1,659,240 -0.02(-0.81%)
Oct 25, 2005 1.974 2.155 1.974 2.050 2,141,091 +0.07(+3.47%)
Oct 24, 2005 1.980 2.003 1.956 1.981 725,865 +0.01(+0.36%)
Oct 21, 2005 1.967 2.031 1.965 1.974 1,204,787 -0.00(-0.12%)
Oct 20, 2005 2.011 2.011 1.938 1.976 1,047,549 -0.03(-1.38%)
Oct 19, 2005 1.926 2.015 1.926 2.004 2,001,670 +0.07(+3.55%)
Oct 18, 2005 1.985 1.985 1.931 1.935 489,396 -0.05(-2.27%)
Oct 17, 2005 1.982 1.982 1.937 1.980 523,875 +0.01(+0.32%)
Oct 14, 2005 1.965 2.001 1.948 1.974 895,780 +0.01(+0.48%)
Oct 13, 2005 1.929 1.991 1.929 1.964 1,302,300 +0.03(+1.59%)
Oct 12, 2005 1.975 1.985 1.923 1.934 1,080,256 -0.06(-2.97%)
Oct 11, 2005 1.990 2.038 1.982 1.993 2,066,772 +0.00(+0.12%)
Oct 10, 2005 2.036 2.058 1.983 1.990 1,330,744 -0.03(-1.25%)
Oct 07, 2005 2.021 2.073 1.952 2.016 6,017,488 +0.21(+11.93%)
Oct 06, 2005 1.816 1.847 1.793 1.801 1,084,603 -0.01(-0.78%)
Oct 05, 2005 1.905 1.912 1.809 1.815 593,442 -0.09(-4.92%)
Oct 04, 2005 1.878 1.928 1.878 1.909 1,149,409 +0.03(+1.73%)
Oct 03, 2005 1.811 1.881 1.803 1.877 1,703,080 +0.07(+3.67%)
Sep 30, 2005 1.750 1.816 1.746 1.810 799,052 +0.05(+3.10%)
Sep 29, 2005 1.757 1.763 1.669 1.756 664,680 -0.00(-0.09%)
Sep 28, 2005 1.795 1.803 1.752 1.757 560,651 -0.03(-1.77%)
Sep 27, 2005 1.816 1.816 1.742 1.789 826,661 -0.03(-1.48%)
Sep 26, 2005 1.832 1.840 1.779 1.816 1,701,619 -0.00(-0.22%)
Sep 23, 2005 1.820 1.821 1.772 1.820 1,384,173 +0.02(+1.23%)
Sep 22, 2005 1.798 1.811 1.734 1.798 843,947 +0.04(+2.25%)
Sep 21, 2005 1.824 1.831 1.719 1.758 1,494,102 -0.06(-3.26%)
Sep 20, 2005 1.878 1.878 1.807 1.817 433,942 -0.05(-2.58%)
Sep 19, 2005 1.866 1.875 1.832 1.866 431,359 -0.01(-0.30%)
Sep 16, 2005 1.866 1.873 1.850 1.871 900,389 +0.02(+0.85%)
Sep 15, 2005 1.847 1.889 1.839 1.855 657,632 +0.01(+0.56%)
Sep 14, 2005 1.832 1.859 1.806 1.845 1,007,794 +0.01(+0.82%)
Sep 13, 2005 1.877 1.877 1.804 1.830 1,018,455 -0.04(-2.11%)
Sep 12, 2005 1.860 1.904 1.860 1.870 1,180,191 -0.01(-0.34%)
Sep 09, 2005 1.861 1.877 1.800 1.876 2,228,281 +0.01(+0.81%)
Sep 08, 2005 1.871 1.883 1.818 1.861 817,748 -0.02(-1.01%)
Sep 07, 2005 1.870 1.888 1.869 1.880 463,045 +0.01(+0.34%)
Sep 06, 2005 1.834 1.878 1.834 1.873 1,429,658 +0.05(+2.68%)
Sep 02, 2005 1.832 1.851 1.807 1.825 308,424 -0.02(-0.94%)
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.