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 UNCHANGED
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 28, 2003 1.690 1.692 1.663 1.674 286,824 -0.01(-0.42%)
Nov 26, 2003 1.667 1.690 1.659 1.682 1,060,573 +0.01(+0.61%)
Nov 25, 2003 1.641 1.690 1.641 1.671 453,414 +0.01(+0.76%)
Nov 24, 2003 1.624 1.663 1.622 1.659 434,676 +0.04(+2.34%)
Nov 21, 2003 1.619 1.651 1.610 1.621 793,710 +0.00(+0.24%)
Nov 20, 2003 1.662 1.662 1.597 1.617 1,026,346 -0.04(-2.52%)
Nov 19, 2003 1.659 1.674 1.645 1.659 399,133 +0.00(+0.00%)
Nov 18, 2003 1.674 1.693 1.633 1.659 595,898 -0.00(-0.10%)
Nov 17, 2003 1.679 1.693 1.655 1.660 693,031 -0.03(-1.55%)
Nov 14, 2003 1.674 1.686 1.666 1.686 443,092 +0.02(+1.09%)
Nov 13, 2003 1.674 1.678 1.665 1.668 598,852 +0.00(+0.14%)
Nov 12, 2003 1.648 1.678 1.648 1.666 824,247 +0.02(+0.96%)
Nov 11, 2003 1.663 1.663 1.639 1.650 277,844 -0.00(-0.29%)
Nov 10, 2003 1.667 1.667 1.647 1.655 222,744 +0.00(+0.10%)
Nov 07, 2003 1.678 1.678 1.652 1.653 411,566 -0.02(-1.18%)
Nov 06, 2003 1.671 1.686 1.663 1.673 198,511 -0.01(-0.56%)
Nov 05, 2003 1.621 1.693 1.619 1.682 459,677 +0.06(+3.50%)
Nov 04, 2003 1.694 1.694 1.609 1.625 656,341 -0.07(-4.37%)
Nov 03, 2003 1.689 1.709 1.665 1.700 1,003,329 +0.01(+0.42%)
Oct 31, 2003 1.673 1.715 1.643 1.693 510,117 +0.03(+2.05%)
Oct 30, 2003 1.659 1.675 1.655 1.659 498,005 +0.00(+0.00%)
Oct 29, 2003 1.558 1.661 1.549 1.659 873,987 +0.10(+6.44%)
Oct 28, 2003 1.540 1.560 1.523 1.558 3,192,075 +0.01(+0.61%)
Oct 27, 2003 1.528 1.560 1.528 1.549 308,921 +0.02(+1.19%)
Oct 24, 2003 1.541 1.543 1.520 1.531 407,675 -0.01(-0.67%)
Oct 23, 2003 1.559 1.573 1.540 1.541 599,274 -0.02(-1.16%)
Oct 22, 2003 1.577 1.598 1.545 1.559 1,428,131 -0.00(-0.10%)
Oct 21, 2003 1.544 1.577 1.533 1.561 616,712 +0.03(+1.65%)
Oct 20, 2003 1.535 1.542 1.520 1.535 609,116 +0.01(+0.78%)
Oct 17, 2003 1.573 1.573 1.508 1.524 883,128 -0.05(-3.31%)
Oct 16, 2003 1.561 1.576 1.557 1.576 1,118,019 +0.02(+0.96%)
Oct 15, 2003 1.583 1.592 1.557 1.561 1,027,030 -0.02(-1.45%)
Oct 14, 2003 1.595 1.595 1.573 1.584 442,914 -0.01(-0.74%)
Oct 13, 2003 1.607 1.616 1.580 1.595 721,923 -0.01(-0.54%)
Oct 10, 2003 1.613 1.631 1.593 1.604 597,021 -0.00(-0.29%)
Oct 09, 2003 1.584 1.618 1.581 1.609 623,456 +0.03(+1.60%)
Oct 08, 2003 1.597 1.597 1.576 1.584 826,965 -0.01(-0.89%)
Oct 07, 2003 1.614 1.621 1.565 1.598 636,573 -0.02(-1.51%)
Oct 06, 2003 1.595 1.623 1.539 1.622 990,221 +0.04(+2.70%)
Oct 03, 2003 1.556 1.584 1.524 1.580 464,319 +0.03(+1.63%)
Oct 02, 2003 1.539 1.558 1.528 1.554 939,468 +0.02(+1.03%)
Oct 01, 2003 1.503 1.565 1.499 1.539 878,781 +0.04(+2.69%)
Sep 30, 2003 1.529 1.529 1.482 1.498 1,904,107 -0.04(-2.52%)
Sep 29, 2003 1.557 1.576 1.501 1.537 599,435 -0.03(-1.92%)
Sep 26, 2003 1.585 1.588 1.548 1.567 528,509 -0.02(-1.24%)
Sep 25, 2003 1.599 1.612 1.587 1.587 943,402 -0.02(-1.42%)
Sep 24, 2003 1.619 1.619 1.603 1.610 378,606 -0.01(-0.44%)
Sep 23, 2003 1.633 1.651 1.599 1.617 1,150,979 -0.02(-1.06%)
Sep 22, 2003 1.615 1.637 1.615 1.634 341,856 +0.02(+0.98%)
Sep 19, 2003 1.620 1.656 1.599 1.618 577,371 -0.02(-1.01%)
Sep 18, 2003 1.663 1.663 1.595 1.635 903,216 -0.02(-1.19%)
Sep 17, 2003 1.704 1.738 1.655 1.655 446,603 -0.05(-3.19%)
Sep 16, 2003 1.674 1.714 1.674 1.709 190,755 +0.02(+1.45%)
Sep 15, 2003 1.695 1.701 1.682 1.685 280,224 +0.02(+1.38%)
Sep 12, 2003 1.663 1.671 1.639 1.662 353,656 -0.01(-0.47%)
Sep 11, 2003 1.647 1.670 1.644 1.670 228,737 +0.02(+1.44%)
Sep 10, 2003 1.639 1.658 1.639 1.646 221,140 -0.00(-0.05%)
Sep 09, 2003 1.663 1.667 1.643 1.647 285,288 -0.02(-1.37%)
Sep 08, 2003 1.674 1.678 1.659 1.670 128,295 +0.01(+0.67%)
Sep 05, 2003 1.675 1.706 1.659 1.659 206,555 -0.02(-0.94%)
Sep 04, 2003 1.674 1.689 1.670 1.674 215,232 -0.00(-0.19%)
Sep 03, 2003 1.674 1.698 1.654 1.678 232,113 -0.00(-0.14%)
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.