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 )

41.45 +0.15 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 27, 2004 1.544 1.571 1.511 1.511 325,837 -0.06(-4.06%)
Feb 26, 2004 1.612 1.612 1.520 1.575 1,492,437 -0.04(-2.25%)
Feb 25, 2004 1.575 1.634 1.560 1.611 680,376 +0.04(+2.67%)
Feb 24, 2004 1.504 1.569 1.504 1.569 391,680 +0.07(+4.46%)
Feb 23, 2004 1.538 1.555 1.501 1.502 296,292 -0.03(-1.96%)
Feb 20, 2004 1.493 1.535 1.493 1.532 1,350,622 +0.03(+2.10%)
Feb 19, 2004 1.556 1.576 1.499 1.501 1,175,041 -0.07(-4.62%)
Feb 18, 2004 1.546 1.589 1.522 1.573 727,647 +0.04(+2.73%)
Feb 17, 2004 1.583 1.595 1.524 1.531 758,880 -0.05(-3.15%)
Feb 13, 2004 1.619 1.619 1.565 1.581 542,781 -0.03(-1.86%)
Feb 12, 2004 1.665 1.685 1.607 1.611 1,445,166 -0.10(-5.60%)
Feb 11, 2004 1.568 1.707 1.568 1.707 2,587,286 +0.10(+6.51%)
Feb 10, 2004 1.461 1.609 1.444 1.602 2,138,204 +0.15(+10.69%)
Feb 09, 2004 1.434 1.465 1.433 1.448 1,457,828 -0.01(-0.49%)
Feb 06, 2004 1.430 1.461 1.422 1.455 530,963 +0.03(+1.77%)
Feb 05, 2004 1.445 1.455 1.429 1.429 436,419 -0.01(-0.82%)
Feb 04, 2004 1.445 1.459 1.441 1.441 276,033 -0.02(-1.24%)
Feb 03, 2004 1.465 1.476 1.445 1.459 1,094,004 -0.01(-1.02%)
Feb 02, 2004 1.445 1.484 1.445 1.474 942,059 +0.01(+0.43%)
Jan 30, 2004 1.464 1.491 1.445 1.468 1,413,932 -0.02(-1.54%)
Jan 29, 2004 1.457 1.493 1.457 1.491 1,023,940 +0.03(+2.33%)
Jan 28, 2004 1.461 1.493 1.453 1.457 695,570 -0.03(-2.28%)
Jan 27, 2004 1.485 1.509 1.477 1.491 566,417 -0.00(-0.32%)
Jan 26, 2004 1.453 1.505 1.402 1.496 1,258,611 +0.05(+3.50%)
Jan 23, 2004 1.429 1.459 1.402 1.445 9,136,116 -0.13(-8.36%)
Jan 22, 2004 1.595 1.611 1.574 1.577 435,575 -0.02(-0.99%)
Jan 21, 2004 1.556 1.603 1.549 1.593 735,245 +0.05(+2.91%)
Jan 20, 2004 1.591 1.591 1.509 1.548 1,441,789 -0.04(-2.78%)
Jan 16, 2004 1.655 1.655 1.587 1.592 1,320,233 -0.06(-3.49%)
Jan 15, 2004 1.648 1.657 1.624 1.650 149,530 +0.00(+0.19%)
Jan 14, 2004 1.658 1.661 1.623 1.647 246,843 -0.01(-0.71%)
Jan 13, 2004 1.657 1.658 1.619 1.658 365,984 +0.00(+0.00%)
Jan 12, 2004 1.658 1.674 1.651 1.658 499,105 -0.01(-0.33%)
Jan 09, 2004 1.676 1.694 1.655 1.664 392,600 -0.02(-0.94%)
Jan 08, 2004 1.651 1.690 1.651 1.680 426,281 +0.01(+0.71%)
Jan 07, 2004 1.628 1.686 1.628 1.668 646,618 +0.03(+1.69%)
Jan 06, 2004 1.643 1.666 1.624 1.640 539,404 +0.01(+0.78%)
Jan 05, 2004 1.635 1.666 1.628 1.628 343,564 -0.01(-0.53%)
Jan 02, 2004 1.623 1.647 1.603 1.636 246,488 +0.03(+1.57%)
Dec 31, 2003 1.641 1.647 1.610 1.611 406,030 -0.05(-3.00%)
Dec 30, 2003 1.640 1.681 1.631 1.661 169,114 +0.01(+0.57%)
Dec 29, 2003 1.664 1.706 1.631 1.651 493,720 -0.03(-1.55%)
Dec 26, 2003 1.657 1.677 1.640 1.677 41,168 +0.03(+1.58%)
Dec 24, 2003 1.654 1.670 1.643 1.651 100,038 -0.03(-1.74%)
Dec 23, 2003 1.670 1.695 1.635 1.681 187,449 +0.02(+1.43%)
Dec 22, 2003 1.700 1.705 1.657 1.657 588,584 -0.04(-2.33%)
Dec 19, 2003 1.647 1.698 1.628 1.696 1,240,673 +0.07(+4.27%)
Dec 18, 2003 1.599 1.656 1.599 1.627 278,608 +0.02(+1.53%)
Dec 17, 2003 1.618 1.636 1.601 1.602 289,244 -0.02(-1.07%)
Dec 16, 2003 1.642 1.650 1.591 1.620 355,103 -0.02(-1.44%)
Dec 15, 2003 1.694 1.734 1.641 1.643 226,355 -0.06(-3.79%)
Dec 12, 2003 1.699 1.726 1.695 1.708 293,599 +0.02(+0.98%)
Dec 11, 2003 1.638 1.704 1.636 1.692 489,600 +0.05(+3.33%)
Dec 10, 2003 1.685 1.685 1.623 1.637 341,834 -0.05(-2.95%)
Dec 09, 2003 1.715 1.720 1.670 1.687 291,979 -0.03(-1.79%)
Dec 08, 2003 1.708 1.719 1.630 1.718 331,839 +0.00(+0.05%)
Dec 05, 2003 1.786 1.783 1.692 1.717 593,936 -0.07(-3.89%)
Dec 04, 2003 1.767 1.786 1.723 1.786 638,177 +0.01(+0.29%)
Dec 03, 2003 1.815 1.837 1.775 1.781 867,926 -0.03(-1.81%)
Dec 02, 2003 1.714 1.868 1.714 1.814 1,304,085 +0.09(+5.18%)
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.