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 )

42.74 -0.79 (-1.81%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Aug 31, 2010 9.022 9.195 8.887 9.125 1,079,043 +0.09(+1.01%)
Aug 30, 2010 9.452 9.550 9.020 9.033 1,349,848 -0.49(-5.13%)
Aug 27, 2010 9.386 9.542 9.243 9.521 929,669 +0.22(+2.40%)
Aug 26, 2010 9.426 9.492 9.285 9.298 1,171,087 -0.12(-1.27%)
Aug 25, 2010 9.142 9.434 9.099 9.418 1,372,808 +0.19(+2.01%)
Aug 24, 2010 9.320 9.394 9.134 9.232 1,902,160 -0.25(-2.60%)
Aug 23, 2010 9.704 9.824 9.473 9.479 997,120 -0.16(-1.65%)
Aug 20, 2010 9.487 9.651 9.346 9.638 633,597 +0.10(+1.09%)
Aug 19, 2010 9.728 9.792 9.505 9.534 900,071 -0.25(-2.52%)
Aug 18, 2010 9.423 9.900 9.309 9.781 1,708,358 +0.31(+3.28%)
Aug 17, 2010 9.386 9.667 9.269 9.471 1,091,622 +0.17(+1.85%)
Aug 16, 2010 9.205 9.412 9.089 9.298 1,030,978 +0.01(+0.11%)
Aug 13, 2010 9.457 9.492 9.205 9.288 1,196,071 -0.23(-2.42%)
Aug 12, 2010 9.468 9.564 9.245 9.518 1,274,511 -0.03(-0.33%)
Aug 11, 2010 9.962 9.977 9.489 9.550 2,511,727 -0.62(-6.13%)
Aug 10, 2010 10.40 10.46 10.01 10.17 3,459,528 -0.29(-2.79%)
Aug 09, 2010 10.58 10.59 10.41 10.47 1,806,961 -0.03(-0.30%)
Aug 06, 2010 10.43 10.61 10.33 10.50 2,500,366 -0.01(-0.10%)
Aug 05, 2010 10.48 10.57 10.35 10.51 10,050,855 +0.01(+0.13%)
Aug 04, 2010 10.17 10.52 10.12 10.49 1,611,177 +0.33(+3.21%)
Aug 03, 2010 10.22 10.35 10.03 10.17 1,677,580 -0.18(-1.77%)
Aug 02, 2010 10.48 10.55 10.24 10.35 1,915,949 +0.10(+1.01%)
Jul 30, 2010 10.48 10.66 10.13 10.25 6,157,563 +0.04(+0.39%)
Jul 29, 2010 9.895 10.31 9.885 10.21 4,021,968 +0.60(+6.24%)
Jul 28, 2010 9.778 9.855 9.455 9.609 2,431,968 -0.18(-1.82%)
Jul 27, 2010 9.985 10.01 9.680 9.786 856,363 -0.19(-1.94%)
Jul 26, 2010 9.638 9.985 9.569 9.980 1,022,384 +0.40(+4.21%)
Jul 23, 2010 9.296 9.672 9.246 9.577 1,365,088 +0.23(+2.44%)
Jul 22, 2010 9.293 9.556 9.160 9.349 2,624,047 +0.15(+1.64%)
Jul 21, 2010 8.977 9.306 8.821 9.197 1,283,490 +0.27(+3.06%)
Jul 20, 2010 8.540 8.977 8.444 8.924 814,929 +0.27(+3.06%)
Jul 19, 2010 8.638 8.752 8.500 8.659 675,853 +0.07(+0.87%)
Jul 16, 2010 8.818 8.975 8.548 8.585 1,398,569 -0.32(-3.60%)
Jul 15, 2010 8.898 8.924 8.731 8.906 1,105,829 -0.01(-0.12%)
Jul 14, 2010 8.792 8.996 8.728 8.916 677,821 +0.11(+1.30%)
Jul 13, 2010 8.678 8.858 8.542 8.802 1,081,753 +0.21(+2.50%)
Jul 12, 2010 8.752 8.818 8.476 8.587 613,298 -0.17(-1.91%)
Jul 09, 2010 8.725 8.808 8.595 8.754 440,828 +0.04(+0.43%)
Jul 08, 2010 8.635 8.808 8.489 8.717 922,940 +0.23(+2.69%)
Jul 07, 2010 8.107 8.497 8.038 8.489 771,787 +0.39(+4.85%)
Jul 06, 2010 8.550 8.680 8.049 8.097 1,357,203 -0.29(-3.45%)
Jul 02, 2010 8.500 8.500 8.211 8.386 729,052 -0.11(-1.28%)
Jul 01, 2010 8.354 8.558 8.059 8.494 1,109,565 +0.13(+1.59%)
Jun 30, 2010 8.378 8.579 8.224 8.362 737,028 -0.04(-0.47%)
Jun 29, 2010 8.585 8.606 8.330 8.402 1,409,648 -0.25(-2.94%)
Jun 25, 2010 8.537 8.770 8.510 8.656 997,128 +0.13(+1.52%)
Jun 24, 2010 8.643 8.754 8.468 8.526 754,945 -0.17(-1.92%)
Jun 23, 2010 8.622 8.760 8.362 8.693 814,910 +0.05(+0.63%)
Jun 22, 2010 9.054 9.165 8.598 8.639 943,281 -0.35(-3.91%)
Jun 21, 2010 9.513 9.548 8.906 8.991 1,783,899 -0.38(-4.02%)
Jun 18, 2010 9.444 9.542 9.309 9.367 1,391,041 -0.05(-0.48%)
Jun 17, 2010 9.357 9.495 9.163 9.412 1,368,398 +0.09(+0.97%)
Jun 16, 2010 9.216 9.377 8.999 9.322 1,107,363 +0.03(+0.34%)
Jun 15, 2010 9.243 9.325 9.036 9.290 868,950 +0.07(+0.81%)
Jun 14, 2010 9.006 9.333 8.969 9.216 1,837,438 +0.31(+3.49%)
Jun 11, 2010 8.720 8.967 8.707 8.906 941,799 +0.10(+1.14%)
Jun 10, 2010 8.529 8.808 8.497 8.805 1,218,017 +0.38(+4.57%)
Jun 09, 2010 8.314 8.725 8.216 8.420 1,773,420 +0.17(+2.09%)
Jun 08, 2010 8.364 8.471 7.970 8.248 1,707,337 -0.12(-1.40%)
Jun 07, 2010 8.648 8.731 8.349 8.364 1,265,720 -0.28(-3.19%)
Jun 04, 2010 8.908 8.932 8.582 8.640 1,117,503 -0.45(-4.96%)
Jun 03, 2010 8.874 9.105 8.794 9.091 794,438 +0.28(+3.19%)
Jun 02, 2010 8.749 8.810 8.553 8.810 887,017 +0.16(+1.81%)
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.