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 )

44.41 -0.29 (-0.64%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 4, 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 (%)
Apr 28, 2006 4.269 4.313 4.198 4.205 4,050,178 +0.02(+0.47%)
Apr 27, 2006 3.872 4.216 3.871 4.185 4,339,414 +0.31(+7.90%)
Apr 26, 2006 3.853 4.006 3.808 3.879 2,035,902 +0.04(+0.97%)
Apr 25, 2006 3.929 3.943 3.813 3.841 1,686,201 -0.10(-2.45%)
Apr 24, 2006 3.882 3.996 3.795 3.938 2,620,874 +0.05(+1.36%)
Apr 21, 2006 3.917 3.965 3.800 3.885 3,188,397 -0.00(-0.10%)
Apr 20, 2006 3.513 3.921 3.396 3.889 15,239,824 +0.88(+29.14%)
Apr 19, 2006 2.933 3.018 2.909 3.011 542,798 +0.09(+3.19%)
Apr 18, 2006 2.891 2.964 2.868 2.918 886,269 +0.04(+1.48%)
Apr 17, 2006 2.812 2.891 2.802 2.876 885,501 +0.05(+1.76%)
Apr 13, 2006 2.828 2.845 2.816 2.826 643,411 -0.02(-0.78%)
Apr 12, 2006 2.782 2.857 2.772 2.848 434,317 +0.07(+2.39%)
Apr 11, 2006 2.894 2.908 2.773 2.782 785,243 -0.11(-3.90%)
Apr 10, 2006 2.866 2.918 2.826 2.894 609,088 +0.04(+1.41%)
Apr 07, 2006 2.917 2.941 2.844 2.854 919,368 -0.05(-1.66%)
Apr 06, 2006 2.887 2.915 2.852 2.902 910,268 +0.02(+0.52%)
Apr 05, 2006 2.861 2.918 2.825 2.887 711,507 +0.04(+1.41%)
Apr 04, 2006 2.802 2.883 2.748 2.847 914,303 +0.02(+0.78%)
Apr 03, 2006 2.828 2.888 2.778 2.825 785,243 +0.02(+0.76%)
Mar 31, 2006 2.816 2.834 2.785 2.804 751,427 +0.00(+0.03%)
Mar 30, 2006 2.852 2.857 2.770 2.803 929,726 -0.05(-1.77%)
Mar 29, 2006 2.869 2.883 2.838 2.853 1,342,088 -0.00(-0.11%)
Mar 28, 2006 2.855 2.906 2.826 2.857 944,405 -0.00(-0.06%)
Mar 27, 2006 2.863 2.864 2.833 2.858 597,633 +0.01(+0.36%)
Mar 24, 2006 2.796 2.859 2.776 2.848 867,589 +0.04(+1.29%)
Mar 23, 2006 2.828 2.855 2.795 2.812 504,795 -0.03(-1.03%)
Mar 22, 2006 2.806 2.864 2.805 2.841 811,217 +0.03(+1.01%)
Mar 21, 2006 2.792 2.842 2.771 2.812 1,403,794 +0.03(+1.11%)
Mar 20, 2006 2.772 2.792 2.730 2.782 1,100,706 +0.02(+0.80%)
Mar 17, 2006 2.842 2.855 2.708 2.759 1,611,402 -0.07(-2.59%)
Mar 16, 2006 2.703 2.838 2.686 2.833 2,352,083 +0.16(+5.97%)
Mar 15, 2006 2.625 2.684 2.608 2.673 924,475 +0.06(+2.42%)
Mar 14, 2006 2.570 2.610 2.529 2.610 1,100,926 +0.03(+1.19%)
Mar 13, 2006 2.559 2.592 2.549 2.579 1,448,297 +0.04(+1.74%)
Mar 10, 2006 2.526 2.556 2.518 2.535 1,360,583 +0.02(+0.82%)
Mar 09, 2006 2.515 2.527 2.488 2.515 1,221,030 +0.02(+0.76%)
Mar 08, 2006 2.535 2.547 2.470 2.496 1,232,088 -0.06(-2.17%)
Mar 07, 2006 2.551 2.567 2.521 2.551 927,514 -0.01(-0.40%)
Mar 06, 2006 2.616 2.654 2.529 2.561 2,208,757 +0.00(+0.19%)
Mar 03, 2006 2.600 2.610 2.523 2.556 1,252,837 -0.04(-1.49%)
Mar 02, 2006 2.535 2.775 2.522 2.595 2,630,674 +0.06(+2.21%)
Mar 01, 2006 2.535 2.579 2.532 2.539 1,172,542 +0.01(+0.31%)
Feb 28, 2006 2.541 2.553 2.496 2.531 1,453,582 -0.01(-0.40%)
Feb 27, 2006 2.542 2.547 2.519 2.541 1,430,562 +0.01(+0.56%)
Feb 24, 2006 2.522 2.541 2.515 2.527 1,103,998 +0.00(+0.00%)
Feb 23, 2006 2.526 2.552 2.480 2.527 676,408 +0.01(+0.50%)
Feb 22, 2006 2.451 2.527 2.451 2.515 864,263 +0.07(+2.71%)
Feb 21, 2006 2.442 2.451 2.421 2.448 1,093,202 +0.01(+0.26%)
Feb 17, 2006 2.537 2.537 2.417 2.442 1,017,432 -0.08(-3.19%)
Feb 16, 2006 2.542 2.556 2.507 2.522 1,047,576 -0.00(-0.13%)
Feb 15, 2006 2.510 2.538 2.496 2.526 680,570 +0.02(+0.79%)
Feb 14, 2006 2.475 2.524 2.461 2.506 1,157,382 +0.04(+1.80%)
Feb 13, 2006 2.470 2.481 2.458 2.462 1,047,010 +0.00(+0.00%)
Feb 10, 2006 2.468 2.468 2.458 2.462 704,062 +0.00(+0.00%)
Feb 09, 2006 2.411 2.477 2.411 2.462 972,650 +0.05(+1.86%)
Feb 08, 2006 2.432 2.459 2.407 2.417 1,083,925 -0.00(-0.16%)
Feb 07, 2006 2.438 2.438 2.405 2.421 819,574 -0.02(-0.78%)
Feb 06, 2006 2.426 2.455 2.408 2.440 1,182,765 +0.02(+0.82%)
Feb 03, 2006 2.392 2.437 2.389 2.420 946,634 +0.03(+1.06%)
Feb 02, 2006 2.521 2.521 2.351 2.395 935,525 -0.12(-4.67%)
Feb 01, 2006 2.413 2.535 2.388 2.512 1,797,399 +0.11(+4.52%)
Jan 31, 2006 2.481 2.511 2.384 2.403 2,845,617 -0.01(-0.52%)
Jan 30, 2006 2.376 2.441 2.376 2.416 1,315,894 +0.03(+1.06%)
Jan 27, 2006 2.381 2.436 2.367 2.391 1,163,915 +0.01(+0.40%)
Jan 26, 2006 2.350 2.402 2.312 2.381 1,414,110 +0.06(+2.38%)
Jan 25, 2006 2.244 2.336 2.207 2.326 2,132,143 +0.09(+3.88%)
Jan 24, 2006 2.255 2.282 2.224 2.239 1,578,480 -0.01(-0.25%)
Jan 23, 2006 2.275 2.290 2.234 2.244 2,079,080 -0.01(-0.28%)
Jan 20, 2006 2.384 2.384 2.236 2.251 1,876,402 -0.11(-4.75%)
Jan 19, 2006 2.385 2.411 2.357 2.363 1,177,430 -0.02(-0.93%)
Jan 18, 2006 2.287 2.410 2.287 2.385 1,475,732 +0.09(+4.07%)
Jan 17, 2006 2.416 2.416 2.278 2.292 1,546,260 -0.12(-4.85%)
Jan 13, 2006 2.413 2.429 2.395 2.409 367,479 +0.02(+0.73%)
Jan 12, 2006 2.379 2.410 2.363 2.391 1,235,819 +0.01(+0.53%)
Jan 11, 2006 2.427 2.427 2.374 2.379 1,187,560 -0.04(-1.50%)
Jan 10, 2006 2.472 2.481 2.380 2.415 1,431,769 -0.05(-1.89%)
Jan 09, 2006 2.412 2.486 2.408 2.462 1,572,842 +0.06(+2.53%)
Jan 06, 2006 2.448 2.462 2.378 2.401 1,658,074 -0.03(-1.20%)
Jan 05, 2006 2.340 2.509 2.322 2.430 3,595,204 +0.11(+4.62%)
Jan 04, 2006 2.425 2.425 2.290 2.323 2,605,300 -0.09(-3.67%)
Jan 03, 2006 2.306 2.444 2.301 2.411 3,553,327 +0.10(+4.45%)
Dec 30, 2005 2.310 2.335 2.284 2.308 718,277 -0.02(-0.92%)
Dec 29, 2005 2.353 2.365 2.314 2.330 550,294 -0.04(-1.67%)
Dec 28, 2005 2.376 2.391 2.320 2.369 851,736 +0.00(+0.13%)
Dec 27, 2005 2.305 2.369 2.305 2.366 600,182 +0.05(+2.25%)
Dec 23, 2005 2.282 2.395 2.275 2.314 925,708 +0.02(+0.96%)
Dec 22, 2005 2.339 2.389 2.251 2.292 1,386,008 -0.03(-1.36%)
Dec 21, 2005 2.289 2.341 2.288 2.323 382,361 +0.04(+1.62%)
Dec 20, 2005 2.337 2.338 2.275 2.286 632,437 -0.05(-2.20%)
Dec 19, 2005 2.350 2.373 2.320 2.338 1,085,529 -0.01(-0.60%)
Dec 16, 2005 2.353 2.368 2.335 2.352 1,396,889 +0.01(+0.30%)
Dec 15, 2005 2.335 2.352 2.330 2.345 1,359,680 +0.01(+0.34%)
Dec 14, 2005 2.293 2.339 2.280 2.337 564,644 +0.05(+2.00%)
Dec 13, 2005 2.321 2.342 2.274 2.291 662,151 -0.03(-1.36%)
Dec 12, 2005 2.342 2.357 2.322 2.323 872,426 -0.01(-0.27%)
Dec 09, 2005 2.372 2.385 2.297 2.329 2,402,934 -0.04(-1.73%)
Dec 08, 2005 2.282 2.378 2.276 2.370 1,889,124 +0.09(+3.88%)
Dec 07, 2005 2.240 2.282 2.239 2.282 1,616,070 +0.04(+1.83%)
Dec 06, 2005 2.259 2.259 2.226 2.241 1,532,568 -0.01(-0.53%)
Dec 05, 2005 2.243 2.259 2.169 2.252 1,656,318 +0.01(+0.39%)
Dec 02, 2005 2.218 2.257 2.201 2.244 1,117,023 +0.02(+1.03%)
Dec 01, 2005 2.162 2.235 2.162 2.221 1,760,266 +0.07(+3.27%)
Nov 30, 2005 2.122 2.155 2.098 2.151 2,330,102 +0.05(+2.14%)
Nov 29, 2005 2.140 2.142 2.089 2.105 1,032,221 -0.05(-2.17%)
Nov 28, 2005 2.169 2.189 2.140 2.152 1,207,988 -0.02(-1.12%)
Nov 25, 2005 2.186 2.186 2.172 2.177 510,307 -0.00(-0.15%)
Nov 23, 2005 2.232 2.242 2.170 2.180 1,309,445 -0.05(-2.34%)
Nov 22, 2005 2.219 2.238 2.187 2.232 1,262,561 +0.01(+0.39%)
Nov 21, 2005 2.197 2.233 2.189 2.223 895,580 +0.03(+1.26%)
Nov 18, 2005 2.275 2.276 2.164 2.196 1,938,261 -0.06(-2.70%)
Nov 17, 2005 2.218 2.274 2.203 2.256 693,932 +0.05(+2.15%)
Nov 16, 2005 2.143 2.222 2.134 2.209 1,082,000 +0.08(+3.63%)
Nov 15, 2005 2.202 2.209 2.132 2.132 2,323,653 -0.06(-2.56%)
Nov 14, 2005 2.152 2.198 2.152 2.188 1,454,172 +0.02(+0.69%)
Nov 11, 2005 2.178 2.183 2.147 2.173 2,082,178 -0.01(-0.33%)
Nov 10, 2005 2.148 2.208 2.128 2.180 1,449,943 +0.03(+1.43%)
Nov 09, 2005 2.158 2.160 2.084 2.149 2,861,994 -0.02(-0.95%)
Nov 08, 2005 2.133 2.179 2.113 2.169 1,980,485 +0.05(+2.19%)
Nov 07, 2005 2.118 2.133 2.077 2.123 2,612,196 +0.01(+0.67%)
Nov 04, 2005 2.044 2.109 2.034 2.109 1,965,923 +0.06(+3.13%)
Nov 03, 2005 2.003 2.094 1.974 2.045 4,092,698 +0.06(+2.82%)
Nov 02, 2005 2.227 2.250 1.978 1.989 4,477,566 -0.09(-4.48%)
Nov 01, 2005 2.025 2.120 2.021 2.082 1,972,322 +0.06(+2.81%)
Oct 31, 2005 1.959 2.026 1.947 2.025 1,486,385 +0.08(+3.89%)
Oct 28, 2005 1.957 2.014 1.936 1.949 1,109,266 +0.00(+0.08%)
Oct 27, 2005 2.027 2.035 1.935 1.948 955,092 -0.09(-4.20%)
Oct 26, 2005 2.047 2.084 2.022 2.033 1,659,416 -0.02(-0.81%)
Oct 25, 2005 1.974 2.155 1.974 2.049 2,141,319 +0.07(+3.47%)
Oct 24, 2005 1.980 2.003 1.956 1.981 725,942 +0.01(+0.36%)
Oct 21, 2005 1.966 2.031 1.965 1.974 1,204,915 -0.00(-0.12%)
Oct 20, 2005 2.011 2.011 1.938 1.976 1,047,660 -0.03(-1.38%)
Oct 19, 2005 1.926 2.015 1.926 2.004 2,001,884 +0.07(+3.55%)
Oct 18, 2005 1.985 1.985 1.931 1.935 489,448 -0.05(-2.27%)
Oct 17, 2005 1.982 1.982 1.937 1.980 523,931 +0.01(+0.32%)
Oct 14, 2005 1.965 2.001 1.948 1.974 895,876 +0.01(+0.48%)
Oct 13, 2005 1.929 1.991 1.929 1.964 1,302,438 +0.03(+1.59%)
Oct 12, 2005 1.975 1.985 1.923 1.933 1,080,371 -0.06(-2.97%)
Oct 11, 2005 1.990 2.038 1.982 1.993 2,066,992 +0.00(+0.12%)
Oct 10, 2005 2.036 2.057 1.983 1.990 1,330,886 -0.03(-1.25%)
Oct 07, 2005 2.021 2.072 1.952 2.015 6,018,128 +0.21(+11.93%)
Oct 06, 2005 1.816 1.846 1.793 1.801 1,084,718 -0.01(-0.78%)
Oct 05, 2005 1.905 1.912 1.809 1.815 593,505 -0.09(-4.92%)
Oct 04, 2005 1.878 1.928 1.878 1.909 1,149,531 +0.03(+1.73%)
Oct 03, 2005 1.811 1.881 1.803 1.876 1,703,261 +0.07(+3.66%)
Sep 30, 2005 1.749 1.816 1.745 1.810 799,137 +0.05(+3.10%)
Sep 29, 2005 1.757 1.763 1.669 1.756 664,751 -0.00(-0.09%)
Sep 28, 2005 1.795 1.803 1.752 1.757 560,710 -0.03(-1.77%)
Sep 27, 2005 1.816 1.816 1.741 1.789 826,749 -0.03(-1.48%)
Sep 26, 2005 1.831 1.840 1.779 1.816 1,701,801 -0.00(-0.22%)
Sep 23, 2005 1.820 1.820 1.772 1.820 1,384,320 +0.02(+1.23%)
Sep 22, 2005 1.797 1.811 1.734 1.797 844,037 +0.04(+2.25%)
Sep 21, 2005 1.824 1.831 1.719 1.758 1,494,261 -0.06(-3.26%)
Sep 20, 2005 1.878 1.878 1.807 1.817 433,988 -0.05(-2.58%)
Sep 19, 2005 1.866 1.875 1.832 1.865 431,405 -0.01(-0.30%)
Sep 16, 2005 1.866 1.873 1.850 1.871 900,485 +0.02(+0.85%)
Sep 15, 2005 1.846 1.889 1.839 1.855 657,702 +0.01(+0.56%)
Sep 14, 2005 1.832 1.858 1.805 1.845 1,007,901 +0.01(+0.82%)
Sep 13, 2005 1.876 1.876 1.804 1.830 1,018,563 -0.04(-2.11%)
Sep 12, 2005 1.860 1.903 1.860 1.869 1,180,317 -0.01(-0.34%)
Sep 09, 2005 1.861 1.876 1.800 1.876 2,228,518 +0.01(+0.81%)
Sep 08, 2005 1.871 1.883 1.818 1.861 817,835 -0.02(-1.01%)
Sep 07, 2005 1.869 1.888 1.869 1.880 463,094 +0.01(+0.34%)
Sep 06, 2005 1.834 1.878 1.834 1.873 1,429,811 +0.05(+2.68%)
Sep 02, 2005 1.832 1.851 1.807 1.824 308,456 -0.02(-0.94%)
Sep 01, 2005 1.839 1.856 1.816 1.842 430,823 -0.01(-0.55%)
Aug 31, 2005 1.818 1.852 1.798 1.852 420,583 +0.03(+1.52%)
Aug 30, 2005 1.852 1.861 1.817 1.824 528,034 -0.03(-1.70%)
Aug 29, 2005 1.848 1.869 1.828 1.856 524,649 -0.00(-0.21%)
Aug 26, 2005 1.867 1.867 1.831 1.860 465,356 +0.01(+0.34%)
Aug 25, 2005 1.869 1.897 1.851 1.854 662,750 -0.01(-0.72%)
Aug 24, 2005 1.888 1.917 1.846 1.867 974,626 -0.04(-2.03%)
Aug 23, 2005 1.815 1.906 1.802 1.906 1,071,727 +0.09(+4.91%)
Aug 22, 2005 1.790 1.853 1.790 1.816 769,390 +0.02(+0.96%)
Aug 19, 2005 1.769 1.882 1.769 1.799 725,393 +0.03(+1.52%)
Aug 18, 2005 1.809 1.809 1.769 1.772 306,836 -0.04(-2.05%)
Aug 17, 2005 1.788 1.820 1.778 1.809 917,266 +0.01(+0.70%)
Aug 16, 2005 1.874 1.884 1.797 1.797 1,698,669 -0.08(-4.45%)
Aug 15, 2005 1.836 1.887 1.836 1.880 915,696 +0.04(+2.28%)
Aug 12, 2005 1.843 1.846 1.777 1.839 970,523 -0.01(-0.72%)
Aug 11, 2005 1.853 1.874 1.843 1.852 1,106,134 -0.00(-0.21%)
Aug 10, 2005 1.816 1.947 1.816 1.856 3,234,993 +0.06(+3.21%)
Aug 09, 2005 1.705 1.852 1.705 1.798 2,623,710 +0.08(+4.69%)
Aug 08, 2005 1.718 1.760 1.710 1.718 1,173,218 +0.02(+1.16%)
Aug 05, 2005 1.740 1.767 1.681 1.698 1,694,761 -0.05(-2.67%)
Aug 04, 2005 1.778 1.790 1.738 1.745 730,028 -0.05(-2.60%)
Aug 03, 2005 1.743 1.849 1.730 1.791 1,460,554 +0.05(+2.62%)
Aug 02, 2005 1.772 1.806 1.639 1.745 1,370,586 -0.03(-1.65%)
Aug 01, 2005 1.770 1.782 1.702 1.775 781,191 +0.01(+0.54%)
Jul 29, 2005 1.730 1.777 1.722 1.765 1,161,239 +0.03(+1.82%)
Jul 28, 2005 1.730 1.763 1.710 1.734 1,520,125 -0.00(-0.27%)
Jul 27, 2005 1.760 1.765 1.711 1.738 1,426,561 -0.02(-1.26%)
Jul 26, 2005 1.780 1.805 1.747 1.760 1,371,118 -0.02(-1.02%)
Jul 25, 2005 1.790 1.803 1.743 1.779 1,260,882 -0.01(-0.62%)
Jul 22, 2005 1.736 1.790 1.733 1.790 1,698,973 +0.06(+3.33%)
Jul 21, 2005 1.753 1.781 1.728 1.732 3,021,089 -0.02(-0.90%)
Jul 20, 2005 1.725 1.749 1.684 1.748 3,860,289 +0.02(+0.91%)
Jul 19, 2005 1.831 1.843 1.658 1.732 8,633,009 +0.22(+14.22%)
Jul 18, 2005 1.550 1.553 1.486 1.516 1,705,760 -0.03(-2.24%)
Jul 15, 2005 1.523 1.559 1.523 1.551 608,615 +0.01(+0.77%)
Jul 14, 2005 1.559 1.559 1.505 1.539 773,636 -0.01(-0.81%)
Jul 13, 2005 1.491 1.553 1.489 1.552 788,907 +0.07(+4.41%)
Jul 12, 2005 1.508 1.508 1.474 1.486 778,650 -0.03(-1.67%)
Jul 11, 2005 1.501 1.516 1.501 1.512 541,346 +0.01(+0.74%)
Jul 08, 2005 1.487 1.508 1.483 1.501 351,904 +0.02(+1.12%)
Jul 07, 2005 1.448 1.523 1.441 1.484 466,369 +0.03(+1.73%)
Jul 06, 2005 1.509 1.509 1.452 1.459 332,025 -0.05(-3.25%)
Jul 05, 2005 1.475 1.508 1.461 1.508 622,974 +0.03(+1.81%)
Jul 01, 2005 1.406 1.486 1.403 1.481 758,036 +0.08(+5.57%)
Jun 30, 2005 1.428 1.428 1.380 1.403 264,426 -0.02(-1.50%)
Jun 29, 2005 1.377 1.433 1.374 1.424 319,033 +0.03(+2.50%)
Jun 28, 2005 1.420 1.433 1.378 1.389 481,800 -0.03(-1.95%)
Jun 27, 2005 1.404 1.428 1.396 1.417 270,242 +0.01(+0.84%)
Jun 24, 2005 1.426 1.441 1.405 1.405 764,891 -0.03(-1.98%)
Jun 23, 2005 1.474 1.486 1.429 1.433 351,904 -0.04(-2.79%)
Jun 22, 2005 1.476 1.489 1.474 1.474 1,073,069 +0.00(+0.32%)
Jun 21, 2005 1.429 1.477 1.414 1.470 755,968 +0.03(+1.86%)
Jun 20, 2005 1.429 1.448 1.394 1.443 710,705 +0.01(+0.61%)
Jun 17, 2005 1.233 1.477 1.233 1.434 1,146,222 -0.04(-2.89%)
Jun 16, 2005 1.460 1.477 1.434 1.477 622,105 +0.02(+1.08%)
Jun 15, 2005 1.453 1.464 1.451 1.461 568,181 +0.00(+0.22%)
Jun 14, 2005 1.428 1.458 1.428 1.458 548,673 +0.02(+1.21%)
Jun 13, 2005 1.425 1.441 1.414 1.441 672,095 +0.02(+1.62%)
Jun 10, 2005 1.413 1.421 1.411 1.418 48,943 -0.00(-0.17%)
Jun 09, 2005 1.418 1.423 1.404 1.420 117,537 -0.01(-0.44%)
Jun 08, 2005 1.418 1.426 1.411 1.426 759,784 +0.01(+0.50%)
Jun 07, 2005 1.415 1.426 1.415 1.419 586,195 -0.00(-0.28%)
Jun 06, 2005 1.406 1.423 1.406 1.423 617,293 +0.00(+0.28%)
Jun 03, 2005 1.403 1.419 1.403 1.419 133,981 +0.00(+0.28%)
Jun 02, 2005 1.414 1.422 1.392 1.415 746,007 -0.02(-1.10%)
Jun 01, 2005 1.390 1.433 1.390 1.431 299,483 +0.03(+2.03%)
May 31, 2005 1.382 1.411 1.372 1.403 444,261 +0.03(+1.95%)
May 27, 2005 1.366 1.378 1.366 1.376 277,417 +0.01(+0.81%)
May 26, 2005 1.323 1.367 1.323 1.365 215,905 +0.04(+2.73%)
May 25, 2005 1.341 1.352 1.323 1.328 343,606 -0.03(-2.38%)
May 24, 2005 1.351 1.365 1.339 1.361 188,243 -0.00(-0.06%)
May 23, 2005 1.377 1.380 1.358 1.362 301,712 -0.01(-0.92%)
May 20, 2005 1.366 1.382 1.365 1.374 308,549 +0.01(+0.93%)
May 19, 2005 1.347 1.374 1.347 1.362 322,486 +0.02(+1.41%)
May 18, 2005 1.326 1.353 1.313 1.343 363,823 +0.03(+2.53%)
May 17, 2005 1.281 1.319 1.281 1.309 168,549 +0.01(+1.10%)
May 16, 2005 1.253 1.299 1.253 1.295 208,173 +0.05(+3.86%)
May 13, 2005 1.313 1.313 1.239 1.247 291,303 -0.05(-3.95%)
May 12, 2005 1.315 1.325 1.298 1.298 273,543 -0.01(-0.61%)
May 11, 2005 1.329 1.334 1.298 1.306 200,719 -0.01(-0.48%)
May 10, 2005 1.358 1.358 1.310 1.313 308,423 -0.06(-4.43%)
May 09, 2005 1.354 1.386 1.348 1.373 305,282 +0.01(+0.64%)
May 06, 2005 1.354 1.365 1.335 1.365 223,426 +0.02(+1.77%)
May 05, 2005 1.352 1.359 1.333 1.341 122,391 -0.01(-0.99%)
May 04, 2005 1.362 1.362 1.323 1.354 435,710 +0.00(+0.00%)
May 03, 2005 1.303 1.377 1.303 1.354 931,203 +0.08(+6.26%)
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.