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 (%)
Mar 29, 2002 1.367 1.386 1.357 1.382 513,181 +0.00(+0.00%)
Mar 28, 2002 1.367 1.386 1.357 1.382 513,181 +0.02(+1.74%)
Mar 27, 2002 1.374 1.390 1.357 1.359 489,548 -0.01(-0.86%)
Mar 26, 2002 1.366 1.382 1.348 1.370 395,015 +0.02(+1.28%)
Mar 25, 2002 1.387 1.388 1.343 1.353 349,436 -0.02(-1.66%)
Mar 22, 2002 1.359 1.392 1.343 1.376 1,061,813 +0.02(+1.34%)
Mar 21, 2002 1.343 1.358 1.315 1.358 1,023,831 +0.02(+1.12%)
Mar 20, 2002 1.359 1.383 1.316 1.343 1,152,971 -0.03(-2.30%)
Mar 19, 2002 1.329 1.405 1.290 1.374 1,387,616 +0.03(+2.53%)
Mar 18, 2002 1.347 1.377 1.305 1.340 1,677,125 -0.01(-0.53%)
Mar 15, 2002 1.286 1.357 1.276 1.347 1,669,529 +0.05(+3.96%)
Mar 14, 2002 1.272 1.296 1.251 1.296 810,287 +0.03(+2.50%)
Mar 13, 2002 1.302 1.317 1.251 1.265 748,671 -0.03(-2.68%)
Mar 12, 2002 1.278 1.303 1.258 1.299 1,156,347 +0.02(+1.48%)
Mar 11, 2002 1.228 1.287 1.216 1.280 1,575,839 +0.06(+4.65%)
Mar 08, 2002 1.193 1.228 1.177 1.223 213,544 +0.03(+2.58%)
Mar 07, 2002 1.165 1.224 1.165 1.193 1,394,369 +0.03(+2.37%)
Mar 06, 2002 1.145 1.165 1.142 1.165 956,307 +0.02(+2.08%)
Mar 05, 2002 1.178 1.178 1.124 1.141 3,040,265 -0.04(-3.02%)
Mar 04, 2002 1.193 1.201 1.173 1.177 1,418,846 -0.01(-1.19%)
Mar 01, 2002 1.178 1.193 1.178 1.191 830,544 +0.01(+0.53%)
Feb 28, 2002 1.187 1.194 1.180 1.185 1,235,687 -0.00(-0.13%)
Feb 27, 2002 1.244 1.261 1.178 1.186 1,190,109 -0.07(-5.77%)
Feb 26, 2002 1.187 1.272 1.184 1.259 624,596 +0.05(+4.52%)
Feb 25, 2002 1.181 1.208 1.181 1.205 625,440 +0.02(+1.74%)
Feb 22, 2002 1.177 1.204 1.177 1.184 577,329 +0.01(+0.60%)
Feb 21, 2002 1.189 1.201 1.177 1.177 578,173 -0.02(-1.65%)
Feb 20, 2002 1.185 1.212 1.171 1.197 603,495 +0.01(+0.80%)
Feb 19, 2002 1.197 1.200 1.158 1.187 737,698 -0.00(-0.20%)
Feb 18, 2002 1.177 1.201 1.177 1.190 330,023 +0.00(+0.00%)
Feb 15, 2002 1.177 1.201 1.177 1.190 330,023 +0.01(+1.07%)
Feb 14, 2002 1.216 1.227 1.165 1.177 960,527 -0.02(-2.04%)
Feb 13, 2002 1.175 1.212 1.163 1.201 1,129,337 +0.04(+3.47%)
Feb 12, 2002 1.177 1.177 1.150 1.161 1,380,864 -0.01(-1.01%)
Feb 11, 2002 1.120 1.173 1.118 1.173 2,011,369 +0.04(+3.20%)
Feb 08, 2002 1.129 1.142 1.110 1.137 5,085,396 +0.02(+1.70%)
Feb 07, 2002 1.134 1.145 1.100 1.118 2,533,835 -0.02(-1.67%)
Feb 06, 2002 1.152 1.161 1.052 1.137 1,115,832 -0.02(-1.84%)
Feb 05, 2002 1.168 1.185 1.145 1.158 308,921 -0.03(-2.27%)
Feb 04, 2002 1.192 1.197 1.157 1.185 962,216 -0.00(-0.20%)
Feb 01, 2002 1.185 1.191 1.145 1.187 1,045,776 +0.00(+0.20%)
Jan 31, 2002 1.149 1.185 1.137 1.185 721,662 +0.04(+3.24%)
Jan 30, 2002 1.153 1.177 1.132 1.148 876,967 -0.00(-0.21%)
Jan 29, 2002 1.216 1.216 1.126 1.150 1,178,292 -0.06(-4.90%)
Jan 28, 2002 1.299 1.306 1.190 1.209 1,688,098 -0.09(-6.65%)
Jan 25, 2002 1.316 1.316 1.265 1.295 207,636 -0.02(-1.68%)
Jan 24, 2002 1.313 1.329 1.296 1.317 570,577 +0.00(+0.00%)
Jan 23, 2002 1.275 1.319 1.240 1.317 454,098 +0.04(+2.96%)
Jan 22, 2002 1.309 1.343 1.257 1.280 519,090 -0.04(-2.99%)
Jan 21, 2002 1.311 1.344 1.284 1.319 481,952 +0.00(+0.00%)
Jan 18, 2002 1.311 1.344 1.284 1.319 481,952 -0.03(-2.05%)
Jan 17, 2002 1.189 1.370 1.189 1.347 4,229,530 +0.14(+11.66%)
Jan 16, 2002 1.180 1.214 1.177 1.206 697,184 +0.02(+1.80%)
Jan 15, 2002 1.201 1.235 1.161 1.185 678,615 -0.00(-0.40%)
Jan 14, 2002 1.220 1.220 1.186 1.190 597,586 -0.05(-3.71%)
Jan 11, 2002 1.225 1.235 1.219 1.235 624,596 +0.01(+0.90%)
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.