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 )

43.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2005 1.741 1.807 1.737 1.802 802,924 +0.05(+3.10%)
Sep 29, 2005 1.749 1.754 1.661 1.747 667,900 -0.00(-0.09%)
Sep 28, 2005 1.787 1.795 1.743 1.749 563,367 -0.03(-1.77%)
Sep 27, 2005 1.807 1.807 1.733 1.780 830,667 -0.03(-1.48%)
Sep 26, 2005 1.823 1.831 1.770 1.807 1,709,864 -0.00(-0.22%)
Sep 23, 2005 1.811 1.812 1.764 1.811 1,390,879 +0.02(+1.23%)
Sep 22, 2005 1.789 1.802 1.725 1.789 848,037 +0.04(+2.25%)
Sep 21, 2005 1.815 1.822 1.711 1.750 1,501,341 -0.06(-3.26%)
Sep 20, 2005 1.869 1.869 1.798 1.809 436,045 -0.05(-2.58%)
Sep 19, 2005 1.857 1.866 1.824 1.857 433,449 -0.01(-0.29%)
Sep 16, 2005 1.857 1.864 1.841 1.862 904,752 +0.02(+0.85%)
Sep 15, 2005 1.838 1.880 1.830 1.846 660,818 +0.01(+0.56%)
Sep 14, 2005 1.824 1.850 1.797 1.836 1,012,677 +0.01(+0.82%)
Sep 13, 2005 1.868 1.868 1.795 1.821 1,023,389 -0.04(-2.11%)
Sep 12, 2005 1.851 1.894 1.851 1.861 1,185,910 -0.01(-0.34%)
Sep 09, 2005 1.852 1.868 1.791 1.867 2,239,078 +0.01(+0.81%)
Sep 08, 2005 1.862 1.874 1.809 1.852 821,710 -0.02(-1.01%)
Sep 07, 2005 1.861 1.879 1.860 1.871 465,288 +0.01(+0.34%)
Sep 06, 2005 1.825 1.869 1.825 1.864 1,436,586 +0.05(+2.68%)
Sep 02, 2005 1.824 1.842 1.798 1.816 309,918 -0.02(-0.94%)
Sep 01, 2005 1.830 1.847 1.807 1.833 432,864 -0.01(-0.55%)
Aug 31, 2005 1.809 1.843 1.790 1.843 422,576 +0.03(+1.52%)
Aug 30, 2005 1.843 1.853 1.809 1.816 530,536 -0.03(-1.70%)
Aug 29, 2005 1.839 1.861 1.820 1.847 527,135 -0.00(-0.21%)
Aug 26, 2005 1.858 1.858 1.822 1.851 467,561 +0.01(+0.34%)
Aug 25, 2005 1.861 1.888 1.842 1.845 665,890 -0.01(-0.72%)
Aug 24, 2005 1.879 1.908 1.838 1.858 979,244 -0.04(-2.03%)
Aug 23, 2005 1.806 1.897 1.794 1.897 1,076,805 +0.09(+4.91%)
Aug 22, 2005 1.782 1.844 1.782 1.808 773,036 +0.02(+0.97%)
Aug 19, 2005 1.761 1.873 1.761 1.791 728,831 +0.03(+1.52%)
Aug 18, 2005 1.800 1.800 1.761 1.764 308,289 -0.04(-2.05%)
Aug 17, 2005 1.780 1.812 1.769 1.801 921,613 +0.01(+0.70%)
Aug 16, 2005 1.865 1.875 1.788 1.788 1,706,718 -0.08(-4.45%)
Aug 15, 2005 1.828 1.878 1.828 1.872 920,035 +0.04(+2.28%)
Aug 12, 2005 1.835 1.837 1.769 1.830 975,122 -0.01(-0.72%)
Aug 11, 2005 1.844 1.865 1.835 1.843 1,111,375 -0.00(-0.21%)
Aug 10, 2005 1.807 1.938 1.807 1.847 3,250,322 +0.06(+3.21%)
Aug 09, 2005 1.697 1.843 1.697 1.790 2,636,142 +0.08(+4.69%)
Aug 08, 2005 1.710 1.751 1.702 1.710 1,178,777 +0.02(+1.16%)
Aug 05, 2005 1.732 1.758 1.673 1.690 1,702,791 -0.05(-2.67%)
Aug 04, 2005 1.769 1.781 1.730 1.736 733,487 -0.05(-2.60%)
Aug 03, 2005 1.735 1.840 1.722 1.783 1,467,475 +0.05(+2.63%)
Aug 02, 2005 1.764 1.798 1.631 1.737 1,377,080 -0.03(-1.65%)
Aug 01, 2005 1.762 1.774 1.694 1.766 784,893 +0.01(+0.54%)
Jul 29, 2005 1.721 1.769 1.714 1.757 1,166,742 +0.03(+1.82%)
Jul 28, 2005 1.721 1.754 1.702 1.725 1,527,328 -0.00(-0.27%)
Jul 27, 2005 1.752 1.757 1.703 1.730 1,433,320 -0.02(-1.26%)
Jul 26, 2005 1.772 1.796 1.739 1.752 1,377,614 -0.02(-1.02%)
Jul 25, 2005 1.781 1.795 1.735 1.770 1,266,856 -0.01(-0.62%)
Jul 22, 2005 1.728 1.781 1.725 1.781 1,707,023 +0.06(+3.33%)
Jul 21, 2005 1.745 1.772 1.720 1.724 3,035,404 -0.02(-0.90%)
Jul 20, 2005 1.717 1.741 1.676 1.739 3,878,581 +0.02(+0.91%)
Jul 19, 2005 1.822 1.834 1.651 1.724 8,673,916 +0.21(+14.22%)
Jul 18, 2005 1.542 1.545 1.479 1.509 1,713,842 -0.03(-2.24%)
Jul 15, 2005 1.516 1.552 1.516 1.544 611,499 +0.01(+0.77%)
Jul 14, 2005 1.552 1.552 1.498 1.532 777,302 -0.01(-0.81%)
Jul 13, 2005 1.484 1.546 1.482 1.545 792,645 +0.07(+4.41%)
Jul 12, 2005 1.501 1.501 1.467 1.479 782,340 -0.03(-1.67%)
Jul 11, 2005 1.494 1.509 1.493 1.504 543,911 +0.01(+0.74%)
Jul 08, 2005 1.480 1.501 1.476 1.493 353,572 +0.02(+1.12%)
Jul 07, 2005 1.441 1.515 1.434 1.477 468,579 +0.03(+1.73%)
Jul 06, 2005 1.502 1.502 1.445 1.452 333,598 -0.05(-3.25%)
Jul 05, 2005 1.468 1.501 1.454 1.501 625,926 +0.03(+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.