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 (%)
Nov 29, 2002 1.377 1.403 1.362 1.402 331,746 +0.02(+1.43%)
Nov 27, 2002 1.380 1.383 1.362 1.382 248,176 +0.00(+0.17%)
Nov 26, 2002 1.382 1.382 1.358 1.380 254,929 -0.00(-0.17%)
Nov 25, 2002 1.382 1.390 1.362 1.382 429,666 +0.00(+0.00%)
Nov 22, 2002 1.373 1.382 1.353 1.382 135,062 +0.01(+0.40%)
Nov 21, 2002 1.362 1.377 1.351 1.377 88,634 +0.02(+1.81%)
Nov 20, 2002 1.395 1.396 1.321 1.352 1,274,649 -0.03(-2.00%)
Nov 19, 2002 1.358 1.382 1.356 1.380 521,677 -0.00(-0.23%)
Nov 18, 2002 1.351 1.383 1.343 1.383 900,696 +0.03(+2.40%)
Nov 15, 2002 1.324 1.353 1.322 1.350 249,021 +0.02(+1.48%)
Nov 14, 2002 1.304 1.332 1.294 1.331 242,267 +0.03(+2.24%)
Nov 13, 2002 1.276 1.305 1.269 1.302 433,887 +0.03(+2.62%)
Nov 12, 2002 1.246 1.279 1.245 1.268 102,984 +0.01(+1.01%)
Nov 11, 2002 1.264 1.281 1.244 1.256 64,998 -0.01(-0.69%)
Nov 08, 2002 1.276 1.283 1.261 1.264 151,100 -0.02(-1.42%)
Nov 07, 2002 1.289 1.299 1.271 1.283 960,630 -0.02(-1.46%)
Nov 06, 2002 1.331 1.339 1.289 1.302 238,047 -0.03(-2.43%)
Nov 05, 2002 1.347 1.356 1.324 1.334 148,568 -0.01(-0.65%)
Nov 04, 2002 1.342 1.347 1.335 1.343 517,457 +0.00(+0.00%)
Nov 01, 2002 1.338 1.358 1.335 1.343 290,383 -0.01(-0.53%)
Oct 31, 2002 1.336 1.362 1.331 1.350 157,009 +0.01(+1.01%)
Oct 30, 2002 1.347 1.347 1.311 1.336 727,293 -0.01(-0.82%)
Oct 29, 2002 1.335 1.350 1.327 1.347 1,175,041 +0.04(+3.33%)
Oct 28, 2002 1.306 1.320 1.303 1.304 1,290,688 -0.01(-0.54%)
Oct 25, 2002 1.332 1.339 1.310 1.311 461,744 -0.03(-2.35%)
Oct 24, 2002 1.321 1.362 1.315 1.343 254,457 +0.02(+1.61%)
Oct 23, 2002 1.275 1.331 1.275 1.321 411,804 +0.05(+4.11%)
Oct 22, 2002 1.325 1.330 1.264 1.269 375,641 -0.06(-4.23%)
Oct 21, 2002 1.291 1.343 1.283 1.325 426,290 +0.02(+1.39%)
Oct 18, 2002 1.216 1.307 1.216 1.307 1,015,499 +0.07(+5.41%)
Oct 17, 2002 1.163 1.242 1.138 1.240 274,345 +0.08(+6.66%)
Oct 16, 2002 1.124 1.163 1.124 1.163 130,841 +0.03(+2.94%)
Oct 15, 2002 1.095 1.144 1.086 1.129 568,949 +0.03(+2.88%)
Oct 14, 2002 1.107 1.114 1.073 1.098 624,662 -0.03(-2.79%)
Oct 11, 2002 1.091 1.140 1.091 1.129 965,695 +0.03(+2.87%)
Oct 10, 2002 1.113 1.125 1.089 1.098 450,939 -0.02(-2.11%)
Oct 09, 2002 1.137 1.168 1.114 1.121 402,654 -0.01(-1.26%)
Oct 08, 2002 1.102 1.145 1.076 1.136 458,367 +0.04(+3.25%)
Oct 07, 2002 1.097 1.105 1.075 1.100 509,015 -0.01(-0.80%)
Oct 04, 2002 1.111 1.112 1.094 1.109 443,172 +0.00(+0.43%)
Oct 03, 2002 1.118 1.137 1.085 1.104 359,603 -0.01(-1.27%)
Oct 02, 2002 1.133 1.133 1.110 1.118 585,832 -0.02(-1.32%)
Oct 01, 2002 1.145 1.156 1.121 1.133 820,671 -0.00(-0.35%)
Sep 30, 2002 1.113 1.146 1.061 1.137 2,110,693 -0.01(-0.76%)
Sep 27, 2002 1.243 1.248 1.141 1.146 1,099,913 -0.10(-8.16%)
Sep 26, 2002 1.217 1.252 1.209 1.248 356,226 +0.03(+2.53%)
Sep 25, 2002 1.196 1.220 1.185 1.217 265,903 +0.02(+1.72%)
Sep 24, 2002 1.204 1.232 1.186 1.196 686,420 -0.02(-1.50%)
Sep 23, 2002 1.177 1.232 1.177 1.215 487,735 -0.02(-1.41%)
Sep 20, 2002 1.235 1.238 1.176 1.232 837,385 +0.02(+1.76%)
Sep 19, 2002 1.259 1.261 1.185 1.211 846,671 -0.06(-4.90%)
Sep 18, 2002 1.307 1.332 1.264 1.273 182,342 -0.05(-3.81%)
Sep 17, 2002 1.335 1.339 1.308 1.324 96,231 -0.00(-0.36%)
Sep 16, 2002 1.336 1.341 1.279 1.328 248,261 -0.01(-1.06%)
Sep 13, 2002 1.306 1.347 1.303 1.343 603,145 +0.02(+1.80%)
Sep 12, 2002 1.327 1.328 1.307 1.319 417,848 -0.01(-0.60%)
Sep 11, 2002 1.370 1.370 1.317 1.327 461,744 -0.02(-1.47%)
Sep 10, 2002 1.433 1.433 1.341 1.347 765,414 -0.08(-5.80%)
Sep 09, 2002 1.441 1.441 1.416 1.429 630,124 -0.00(-0.11%)
Sep 06, 2002 1.433 1.444 1.406 1.431 33,174,662 +0.01(+0.50%)
Sep 05, 2002 1.452 1.455 1.422 1.424 235,514 -0.04(-2.54%)
Sep 04, 2002 1.461 1.477 1.453 1.461 55,122,276 +0.01(+0.54%)
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.