Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

41.30 -0.81 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2005 1.498 1.517 1.498 1.516 191,248 +0.04(+2.51%)
Jan 28, 2005 1.520 1.520 1.465 1.479 157,187 -0.03(-2.04%)
Jan 27, 2005 1.500 1.532 1.488 1.510 224,600 +0.00(+0.05%)
Jan 26, 2005 1.509 1.516 1.501 1.509 243,626 -0.00(-0.05%)
Jan 25, 2005 1.501 1.510 1.493 1.510 123,387 +0.03(+1.81%)
Jan 24, 2005 1.476 1.492 1.458 1.483 123,826 +0.02(+1.35%)
Jan 21, 2005 1.468 1.530 1.422 1.463 561,766 +0.02(+1.15%)
Jan 20, 2005 1.420 1.469 1.418 1.447 292,409 +0.00(+0.33%)
Jan 19, 2005 1.449 1.477 1.437 1.442 181,228 +0.01(+0.38%)
Jan 18, 2005 1.461 1.501 1.426 1.437 237,000 -0.04(-2.73%)
Jan 14, 2005 1.465 1.483 1.461 1.477 91,470 +0.02(+1.58%)
Jan 13, 2005 1.449 1.470 1.446 1.454 108,218 +0.01(+0.71%)
Jan 12, 2005 1.437 1.446 1.433 1.444 53,746 -0.01(-1.03%)
Jan 11, 2005 1.465 1.471 1.449 1.459 94,189 -0.03(-2.28%)
Jan 10, 2005 1.464 1.510 1.456 1.493 130,655 +0.03(+2.38%)
Jan 07, 2005 1.528 1.528 1.446 1.458 425,623 -0.05(-3.30%)
Jan 06, 2005 1.451 1.531 1.450 1.508 441,873 +0.05(+3.75%)
Jan 05, 2005 1.467 1.497 1.452 1.453 184,039 -0.04(-2.70%)
Jan 04, 2005 1.501 1.501 1.469 1.493 237,025 +0.01(+0.80%)
Jan 03, 2005 1.477 1.497 1.469 1.482 308,667 -0.01(-0.53%)
Dec 31, 2004 1.493 1.503 1.469 1.489 220,320 -0.00(-0.21%)
Dec 30, 2004 1.501 1.501 1.493 1.493 241,423 +0.01(+0.48%)
Dec 29, 2004 1.465 1.497 1.448 1.486 205,125 -0.00(-0.21%)
Dec 28, 2004 1.463 1.489 1.444 1.489 287,007 +0.03(+2.17%)
Dec 27, 2004 1.477 1.477 1.430 1.457 236,358 -0.00(-0.11%)
Dec 23, 2004 1.481 1.493 1.452 1.459 135,906 -0.03(-2.28%)
Dec 22, 2004 1.474 1.500 1.469 1.493 44,739 +0.02(+1.23%)
Dec 21, 2004 1.485 1.513 1.445 1.474 93,699 +0.00(+0.00%)
Dec 20, 2004 1.493 1.493 1.452 1.474 278,565 -0.01(-0.80%)
Dec 17, 2004 1.474 1.495 1.467 1.486 209,346 +0.01(+0.37%)
Dec 16, 2004 1.524 1.539 1.476 1.481 263,371 -0.05(-3.20%)
Dec 15, 2004 1.531 1.550 1.469 1.530 783,361 -0.01(-0.67%)
Dec 14, 2004 1.523 1.563 1.522 1.540 202,593 +0.02(+0.98%)
Dec 13, 2004 1.504 1.525 1.495 1.525 839,074 +0.03(+2.22%)
Dec 10, 2004 1.493 1.493 1.477 1.492 219,476 +0.01(+0.69%)
Dec 09, 2004 1.477 1.513 1.477 1.482 550,378 -0.01(-0.90%)
Dec 08, 2004 1.451 1.501 1.451 1.495 184,866 +0.03(+2.32%)
Dec 07, 2004 1.453 1.508 1.453 1.461 285,318 +0.01(+0.93%)
Dec 06, 2004 1.441 1.474 1.438 1.448 191,619 +0.01(+0.44%)
Dec 03, 2004 1.493 1.493 1.441 1.441 170,516 -0.06(-3.79%)
Dec 02, 2004 1.507 1.519 1.493 1.498 222,008 -0.01(-0.43%)
Dec 01, 2004 1.488 1.515 1.474 1.504 377,330 +0.02(+1.01%)
Nov 30, 2004 1.485 1.495 1.438 1.489 420,381 -0.00(-0.05%)
Nov 29, 2004 1.464 1.496 1.437 1.490 379,018 +0.04(+2.67%)
Nov 26, 2004 1.422 1.459 1.395 1.452 132,529 +0.05(+3.37%)
Nov 24, 2004 1.373 1.414 1.367 1.404 303,045 +0.03(+1.89%)
Nov 23, 2004 1.415 1.416 1.362 1.378 385,771 -0.02(-1.75%)
Nov 22, 2004 1.362 1.409 1.362 1.403 275,189 +0.03(+2.54%)
Nov 19, 2004 1.374 1.406 1.365 1.368 218,632 -0.02(-1.65%)
Nov 18, 2004 1.363 1.394 1.363 1.391 227,073 +0.01(+0.69%)
Nov 17, 2004 1.386 1.395 1.364 1.381 211,034 +0.01(+0.81%)
Nov 16, 2004 1.370 1.379 1.363 1.370 270,124 -0.03(-1.87%)
Nov 15, 2004 1.393 1.399 1.369 1.396 266,747 +0.00(+0.23%)
Nov 12, 2004 1.362 1.393 1.343 1.393 915,046 +0.04(+3.28%)
Nov 11, 2004 1.339 1.353 1.337 1.349 584,144 +0.02(+1.49%)
Nov 10, 2004 1.288 1.350 1.288 1.329 1,042,511 -0.01(-0.53%)
Nov 09, 2004 1.332 1.337 1.307 1.336 738,621 +0.01(+1.07%)
Nov 08, 2004 1.313 1.332 1.313 1.322 411,095 +0.00(+0.24%)
Nov 05, 2004 1.323 1.332 1.303 1.319 474,406 -0.01(-0.71%)
Nov 04, 2004 1.354 1.354 1.292 1.328 801,087 -0.04(-2.89%)
Nov 03, 2004 1.335 1.374 1.335 1.368 788,425 +0.03(+2.61%)
Nov 02, 2004 1.323 1.350 1.300 1.333 856,801 +0.02(+1.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.