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 )

43.75 +0.08 (+0.18%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 12, 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 (%)
Sep 30, 2004 1.395 1.418 1.374 1.387 228,973 -0.01(-0.79%)
Sep 29, 2004 1.398 1.411 1.391 1.399 154,344 -0.01(-0.39%)
Sep 28, 2004 1.413 1.419 1.403 1.404 392,646 -0.00(-0.22%)
Sep 27, 2004 1.423 1.428 1.407 1.407 133,991 -0.02(-1.16%)
Sep 24, 2004 1.436 1.443 1.423 1.424 638,580 -0.00(-0.22%)
Sep 23, 2004 1.465 1.465 1.417 1.427 144,168 -0.03(-1.94%)
Sep 22, 2004 1.447 1.465 1.446 1.455 116,182 +0.00(+0.33%)
Sep 21, 2004 1.427 1.456 1.426 1.450 89,045 +0.03(+2.27%)
Sep 20, 2004 1.426 1.433 1.418 1.418 239,149 -0.01(-0.77%)
Sep 17, 2004 1.440 1.453 1.418 1.429 573,280 -0.03(-1.73%)
Sep 16, 2004 1.461 1.461 1.431 1.454 193,355 -0.01(-0.54%)
Sep 15, 2004 1.475 1.486 1.439 1.462 308,689 -0.02(-1.06%)
Sep 14, 2004 1.459 1.486 1.454 1.478 111,094 +0.00(+0.21%)
Sep 13, 2004 1.480 1.480 1.471 1.475 141,624 +0.00(+0.00%)
Sep 10, 2004 1.465 1.482 1.435 1.475 61,619 +0.02(+1.52%)
Sep 09, 2004 1.437 1.494 1.428 1.453 242,541 +0.04(+2.55%)
Sep 08, 2004 1.438 1.443 1.417 1.417 118,726 -0.02(-1.48%)
Sep 07, 2004 1.419 1.443 1.418 1.438 136,713 +0.01(+0.88%)
Sep 03, 2004 1.445 1.450 1.425 1.425 156,888 -0.01(-0.66%)
Sep 02, 2004 1.412 1.439 1.412 1.435 125,511 +0.02(+1.45%)
Sep 01, 2004 1.428 1.477 1.414 1.414 310,385 -0.02(-1.43%)
Aug 31, 2004 1.435 1.437 1.415 1.435 192,507 +0.01(+0.50%)
Aug 30, 2004 1.434 1.439 1.428 1.428 103,461 -0.01(-0.55%)
Aug 27, 2004 1.411 1.450 1.411 1.435 127,207 +0.02(+1.22%)
Aug 26, 2004 1.439 1.461 1.415 1.418 138,231 -0.03(-2.22%)
Aug 25, 2004 1.434 1.457 1.408 1.450 202,683 +0.03(+2.39%)
Aug 24, 2004 1.443 1.450 1.415 1.417 205,227 +0.00(+0.06%)
Aug 23, 2004 1.443 1.446 1.416 1.416 167,286 -0.02(-1.32%)
Aug 20, 2004 1.448 1.450 1.433 1.435 146,780 -0.01(-0.38%)
Aug 19, 2004 1.421 1.462 1.421 1.440 100,069 +0.01(+0.55%)
Aug 18, 2004 1.435 1.462 1.421 1.432 424,872 -0.00(-0.22%)
Aug 17, 2004 1.446 1.480 1.435 1.435 437,593 -0.02(-1.46%)
Aug 16, 2004 1.452 1.480 1.449 1.457 366,356 +0.01(+0.49%)
Aug 13, 2004 1.458 1.470 1.443 1.450 214,556 +0.01(+0.38%)
Aug 12, 2004 1.458 1.481 1.423 1.444 965,079 -0.02(-1.66%)
Aug 11, 2004 1.470 1.476 1.453 1.468 184,874 -0.02(-1.37%)
Aug 10, 2004 1.435 1.500 1.435 1.489 213,708 +0.04(+2.43%)
Aug 09, 2004 1.448 1.461 1.438 1.454 390,102 +0.01(+0.60%)
Aug 06, 2004 1.456 1.509 1.445 1.445 448,617 -0.03(-1.97%)
Aug 05, 2004 1.498 1.498 1.467 1.474 306,145 -0.01(-0.58%)
Aug 04, 2004 1.475 1.502 1.474 1.483 329,890 -0.00(-0.21%)
Aug 03, 2004 1.487 1.507 1.474 1.486 239,149 -0.01(-0.68%)
Aug 02, 2004 1.455 1.501 1.428 1.496 551,231 +0.02(+1.22%)
Jul 30, 2004 1.394 1.501 1.393 1.478 1,126,208 +0.09(+6.58%)
Jul 29, 2004 1.413 1.436 1.386 1.387 884,514 -0.01(-0.51%)
Jul 28, 2004 1.381 1.405 1.349 1.394 584,305 +0.02(+1.37%)
Jul 27, 2004 1.360 1.381 1.350 1.375 359,572 +0.03(+2.04%)
Jul 26, 2004 1.334 1.354 1.314 1.347 303,601 +0.01(+0.94%)
Jul 23, 2004 1.343 1.351 1.318 1.335 228,973 -0.01(-0.59%)
Jul 22, 2004 1.256 1.347 1.226 1.343 2,430,507 -0.13(-8.57%)
Jul 21, 2004 1.490 1.490 1.449 1.468 178,090 -0.03(-1.68%)
Jul 20, 2004 1.469 1.494 1.452 1.494 344,307 +0.03(+2.32%)
Jul 19, 2004 1.483 1.495 1.395 1.460 1,681,680 -0.02(-1.64%)
Jul 16, 2004 1.543 1.552 1.480 1.484 1,847,897 -0.06(-3.87%)
Jul 15, 2004 1.549 1.551 1.543 1.544 2,472,909 -0.01(-0.41%)
Jul 14, 2004 1.563 1.591 1.549 1.550 532,574 -0.02(-1.15%)
Jul 13, 2004 1.541 1.583 1.538 1.568 356,180 +0.02(+1.27%)
Jul 12, 2004 1.533 1.568 1.525 1.549 96,677 +0.02(+1.03%)
Jul 09, 2004 1.531 1.534 1.527 1.533 55,123 +0.02(+1.30%)
Jul 08, 2004 1.530 1.542 1.513 1.513 233,213 -0.02(-1.33%)
Jul 07, 2004 1.550 1.550 1.533 1.534 109,398 -0.01(-0.36%)
Jul 06, 2004 1.547 1.555 1.538 1.539 244,237 -0.01(-0.91%)
Jul 02, 2004 1.539 1.562 1.538 1.553 156,888 +0.02(+1.13%)
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.