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 (%)
Feb 26, 2010 7.470 7.630 7.326 7.465 1,489,004 +0.00(+0.04%)
Feb 25, 2010 7.744 7.767 7.374 7.462 4,144,542 +0.08(+1.05%)
Feb 24, 2010 7.341 7.440 7.214 7.385 1,218,070 +0.09(+1.17%)
Feb 23, 2010 7.429 7.476 7.207 7.300 732,093 -0.16(-2.17%)
Feb 22, 2010 7.408 7.552 7.334 7.461 799,309 +0.08(+1.06%)
Feb 19, 2010 7.573 7.589 7.335 7.383 1,362,429 -0.18(-2.44%)
Feb 18, 2010 7.374 7.572 7.365 7.568 1,350,706 +0.19(+2.60%)
Feb 17, 2010 7.149 7.376 7.149 7.376 1,208,823 +0.27(+3.77%)
Feb 16, 2010 7.243 7.286 7.081 7.108 806,957 -0.08(-1.11%)
Feb 12, 2010 6.852 7.188 7.188 7.188 5,002,367 +0.30(+4.41%)
Feb 11, 2010 6.934 6.967 6.833 6.884 1,437,000 -0.01(-0.18%)
Feb 10, 2010 6.948 6.998 6.861 6.896 586,383 -0.08(-1.15%)
Feb 09, 2010 7.024 7.069 6.923 6.976 402,991 +0.04(+0.62%)
Feb 08, 2010 6.962 6.971 6.887 6.934 976,094 -0.01(-0.20%)
Feb 05, 2010 6.975 7.035 6.813 6.948 1,680,489 +0.02(+0.26%)
Feb 04, 2010 7.175 7.206 6.930 6.930 700,230 -0.30(-4.20%)
Feb 03, 2010 7.186 7.236 7.186 7.234 1,415,874 +0.00(+0.00%)
Feb 02, 2010 7.186 7.261 7.092 7.234 978,700 +0.09(+1.24%)
Feb 01, 2010 7.140 7.200 7.072 7.145 564,762 +0.01(+0.17%)
Jan 29, 2010 7.287 7.294 7.120 7.133 798,099 -0.14(-1.88%)
Jan 28, 2010 7.259 7.331 7.198 7.270 1,187,641 +0.00(+0.05%)
Jan 27, 2010 7.222 7.334 7.190 7.266 1,064,296 -0.01(-0.07%)
Jan 26, 2010 7.111 7.348 7.083 7.271 1,349,125 +0.16(+2.25%)
Jan 25, 2010 7.099 7.149 7.099 7.111 1,412,283 +0.04(+0.60%)
Jan 22, 2010 7.074 7.227 7.023 7.069 1,909,808 -0.01(-0.18%)
Jan 21, 2010 7.122 7.150 7.072 7.081 2,210,873 -0.05(-0.75%)
Jan 20, 2010 7.238 7.282 7.039 7.134 1,656,718 -0.14(-1.88%)
Jan 19, 2010 7.302 7.321 7.255 7.271 2,179,634 -0.01(-0.12%)
Jan 15, 2010 7.517 7.280 7.280 7.280 3,957,886 -0.20(-2.68%)
Jan 14, 2010 7.525 7.581 7.424 7.481 345,539 -0.06(-0.75%)
Jan 13, 2010 7.334 7.570 7.334 7.538 1,172,019 +0.25(+3.44%)
Jan 12, 2010 7.463 7.518 7.268 7.287 1,285,539 -0.19(-2.50%)
Jan 11, 2010 7.552 7.554 7.330 7.474 1,140,144 -0.06(-0.85%)
Jan 08, 2010 7.493 7.572 7.472 7.538 691,890 +0.01(+0.07%)
Jan 07, 2010 7.634 7.685 7.472 7.533 708,997 -0.10(-1.26%)
Jan 06, 2010 7.426 7.636 7.410 7.628 1,779,591 +0.17(+2.31%)
Jan 05, 2010 7.591 7.591 7.078 7.456 3,495,607 -0.17(-2.19%)
Jan 04, 2010 7.461 7.710 7.408 7.623 1,190,016 +0.29(+4.03%)
Dec 31, 2009 7.421 7.328 7.328 7.328 2,876,825 -0.09(-1.25%)
Dec 30, 2009 7.449 7.534 7.387 7.421 669,357 -0.03(-0.45%)
Dec 29, 2009 7.497 7.497 7.389 7.454 583,609 -0.01(-0.07%)
Dec 28, 2009 7.605 7.610 7.428 7.460 854,707 -0.08(-1.08%)
Dec 24, 2009 7.447 7.623 7.447 7.541 429,571 +0.12(+1.56%)
Dec 23, 2009 7.349 7.463 7.334 7.426 489,527 +0.09(+1.26%)
Dec 22, 2009 7.294 7.389 7.266 7.334 732,588 +0.03(+0.39%)
Dec 21, 2009 7.168 7.355 7.149 7.305 751,413 +0.14(+1.91%)
Dec 18, 2009 7.330 7.330 6.957 7.168 1,804,307 -0.09(-1.20%)
Dec 17, 2009 7.293 7.309 7.113 7.255 751,328 -0.10(-1.35%)
Dec 16, 2009 7.444 7.463 7.319 7.355 591,386 -0.06(-0.81%)
Dec 15, 2009 7.373 7.517 7.250 7.415 1,274,120 +0.00(+0.00%)
Dec 14, 2009 7.264 7.447 7.005 7.415 1,353,576 +0.29(+4.09%)
Dec 11, 2009 7.031 7.191 7.007 7.124 944,653 +0.11(+1.62%)
Dec 10, 2009 7.147 7.197 6.964 7.010 1,127,471 -0.06(-0.78%)
Dec 09, 2009 6.701 7.134 6.701 7.065 2,873,263 +0.36(+5.30%)
Dec 08, 2009 6.575 6.763 6.514 6.710 955,694 +0.12(+1.86%)
Dec 07, 2009 6.664 6.708 6.566 6.587 710,224 -0.07(-1.01%)
Dec 04, 2009 6.655 6.708 6.593 6.655 968,621 +0.12(+1.85%)
Dec 03, 2009 6.653 6.710 6.521 6.534 1,274,008 -0.09(-1.34%)
Dec 02, 2009 6.433 6.664 6.433 6.623 936,048 +0.21(+3.33%)
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.