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 )

42.35 +0.90 (+2.17%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 24, 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 (%)
Feb 28, 2003 1.335 1.343 1.307 1.339 226,205 -0.00(-0.29%)
Feb 27, 2003 1.328 1.401 1.311 1.343 378,978 +0.02(+1.19%)
Feb 26, 2003 1.366 1.366 1.315 1.327 462,538 -0.03(-2.10%)
Feb 25, 2003 1.325 1.373 1.306 1.355 340,151 +0.04(+2.76%)
Feb 24, 2003 1.322 1.343 1.317 1.319 319,894 -0.00(-0.12%)
Feb 21, 2003 1.291 1.330 1.283 1.321 303,857 +0.03(+2.51%)
Feb 20, 2003 1.297 1.303 1.258 1.288 295,417 -0.00(-0.37%)
Feb 19, 2003 1.299 1.315 1.273 1.293 183,158 -0.01(-0.84%)
Feb 18, 2003 1.277 1.315 1.272 1.304 202,571 +0.02(+1.34%)
Feb 14, 2003 1.274 1.299 1.265 1.287 147,708 +0.01(+0.62%)
Feb 13, 2003 1.276 1.280 1.237 1.279 284,444 +0.00(+0.06%)
Feb 12, 2003 1.264 1.281 1.256 1.278 366,317 -0.00(-0.06%)
Feb 11, 2003 1.272 1.302 1.205 1.279 990,069 +0.01(+1.06%)
Feb 10, 2003 1.250 1.291 1.250 1.265 607,715 -0.01(-0.81%)
Feb 07, 2003 1.291 1.292 1.235 1.276 529,218 -0.02(-1.40%)
Feb 06, 2003 1.298 1.310 1.281 1.294 1,277,890 -0.01(-0.49%)
Feb 05, 2003 1.324 1.329 1.276 1.300 842,361 -0.03(-2.31%)
Feb 04, 2003 1.342 1.342 1.319 1.331 293,729 -0.01(-0.82%)
Feb 03, 2003 1.317 1.347 1.314 1.342 912,417 -0.02(-1.45%)
Jan 31, 2003 1.385 1.385 1.334 1.362 237,177 -0.02(-1.77%)
Jan 30, 2003 1.406 1.406 1.359 1.386 313,977 -0.02(-1.40%)
Jan 29, 2003 1.378 1.411 1.378 1.406 1,085,447 +0.02(+1.19%)
Jan 28, 2003 1.368 1.394 1.342 1.389 573,953 +0.03(+1.97%)
Jan 27, 2003 1.374 1.382 1.338 1.362 155,305 -0.02(-1.15%)
Jan 24, 2003 1.409 1.409 1.374 1.378 438,061 -0.04(-2.95%)
Jan 23, 2003 1.417 1.434 1.412 1.420 441,437 +0.00(+0.17%)
Jan 22, 2003 1.392 1.418 1.389 1.418 225,361 +0.02(+1.76%)
Jan 21, 2003 1.430 1.434 1.374 1.393 730,946 -0.04(-2.81%)
Jan 17, 2003 1.441 1.466 1.433 1.434 232,113 -0.02(-1.47%)
Jan 16, 2003 1.475 1.490 1.449 1.455 701,404 -0.03(-2.28%)
Jan 15, 2003 1.494 1.501 1.467 1.489 465,071 -0.02(-1.31%)
Jan 14, 2003 1.516 1.516 1.471 1.509 437,217 +0.01(+0.47%)
Jan 13, 2003 1.523 1.528 1.491 1.501 622,908 -0.00(-0.21%)
Jan 10, 2003 1.485 1.520 1.483 1.505 1,353,010 +0.02(+1.33%)
Jan 09, 2003 1.461 1.497 1.453 1.485 717,441 +0.04(+2.73%)
Jan 08, 2003 1.479 1.479 1.425 1.445 446,501 -0.01(-0.49%)
Jan 07, 2003 1.458 1.469 1.434 1.453 383,198 -0.02(-1.08%)
Jan 06, 2003 1.453 1.497 1.450 1.468 798,470 +0.03(+1.86%)
Jan 03, 2003 1.460 1.467 1.430 1.441 340,995 -0.01(-0.49%)
Jan 02, 2003 1.450 1.453 1.415 1.449 681,147 +0.02(+1.49%)
Dec 31, 2002 1.402 1.461 1.382 1.427 760,488 +0.02(+1.45%)
Dec 30, 2002 1.400 1.422 1.396 1.407 537,659 +0.01(+0.74%)
Dec 27, 2002 1.387 1.406 1.381 1.396 332,555 +0.00(+0.11%)
Dec 26, 2002 1.410 1.417 1.384 1.395 223,673 -0.00(-0.28%)
Dec 24, 2002 1.395 1.409 1.395 1.399 39,670 +0.00(+0.06%)
Dec 23, 2002 1.407 1.419 1.382 1.398 990,913 -0.01(-0.56%)
Dec 20, 2002 1.407 1.416 1.382 1.406 722,506 +0.01(+0.85%)
Dec 19, 2002 1.398 1.398 1.382 1.394 130,827 +0.00(+0.23%)
Dec 18, 2002 1.410 1.410 1.391 1.391 508,961 -0.01(-0.62%)
Dec 17, 2002 1.406 1.411 1.380 1.400 649,073 +0.01(+1.03%)
Dec 16, 2002 1.390 1.412 1.382 1.385 546,099 -0.00(-0.34%)
Dec 13, 2002 1.424 1.424 1.390 1.390 431,309 -0.04(-2.82%)
Dec 12, 2002 1.438 1.438 1.424 1.430 223,673 +0.00(+0.33%)
Dec 11, 2002 1.412 1.436 1.390 1.426 1,046,620 +0.01(+0.78%)
Dec 10, 2002 1.374 1.418 1.357 1.415 329,179 +0.04(+3.13%)
Dec 09, 2002 1.411 1.418 1.362 1.372 1,535,325 -0.05(-3.46%)
Dec 06, 2002 1.445 1.445 1.419 1.421 382,354 -0.02(-1.05%)
Dec 05, 2002 1.464 1.464 1.435 1.436 232,957 -0.02(-1.62%)
Dec 04, 2002 1.441 1.468 1.434 1.460 404,299 +0.01(+0.71%)
Dec 03, 2002 1.481 1.481 1.442 1.449 839,828 -0.03(-1.77%)
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.