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 )

44.93 +0.48 (+1.08%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 3, 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 (%)
May 30, 2003 1.508 1.583 1.493 1.580 620,442 +0.07(+4.71%)
May 29, 2003 1.506 1.508 1.493 1.508 410,251 +0.01(+0.58%)
May 28, 2003 1.532 1.532 1.474 1.500 1,131,990 -0.02(-1.30%)
May 27, 2003 1.498 1.532 1.498 1.520 260,838 +0.02(+1.26%)
May 23, 2003 1.512 1.521 1.501 1.501 563,884 +0.00(+0.00%)
May 22, 2003 1.531 1.540 1.501 1.501 1,144,652 -0.03(-1.66%)
May 21, 2003 1.513 1.540 1.513 1.526 267,592 +0.01(+0.36%)
May 20, 2003 1.514 1.546 1.508 1.520 410,251 +0.01(+1.00%)
May 19, 2003 1.479 1.555 1.461 1.505 994,395 +0.04(+2.47%)
May 16, 2003 1.501 1.504 1.460 1.469 243,112 -0.02(-1.33%)
May 15, 2003 1.534 1.534 1.478 1.489 159,542 -0.02(-1.05%)
May 14, 2003 1.534 1.548 1.497 1.504 326,681 -0.05(-2.91%)
May 13, 2003 1.548 1.557 1.521 1.550 488,756 -0.01(-0.46%)
May 12, 2003 1.549 1.576 1.546 1.557 417,848 -0.03(-2.18%)
May 09, 2003 1.553 1.595 1.553 1.591 612,000 +0.04(+2.60%)
May 08, 2003 1.558 1.560 1.534 1.551 669,402 -0.00(-0.25%)
May 07, 2003 1.517 1.565 1.517 1.555 845,827 +0.03(+1.81%)
May 06, 2003 1.445 1.539 1.445 1.527 1,396,205 +0.08(+5.68%)
May 05, 2003 1.444 1.461 1.407 1.445 904,917 +0.00(+0.27%)
May 02, 2003 1.399 1.445 1.399 1.441 1,402,959 +0.03(+2.01%)
May 01, 2003 1.414 1.418 1.398 1.413 196,684 +0.01(+0.90%)
Apr 30, 2003 1.375 1.414 1.371 1.400 758,880 +0.02(+1.55%)
Apr 29, 2003 1.372 1.453 1.366 1.379 1,857,949 +0.02(+1.45%)
Apr 28, 2003 1.372 1.398 1.359 1.359 1,146,340 -0.01(-0.64%)
Apr 25, 2003 1.399 1.399 1.341 1.368 758,036 -0.03(-2.37%)
Apr 24, 2003 1.414 1.414 1.395 1.401 279,410 -0.01(-1.06%)
Apr 23, 2003 1.426 1.437 1.412 1.416 741,154 -0.02(-1.32%)
Apr 22, 2003 1.402 1.437 1.388 1.435 854,268 +0.04(+2.95%)
Apr 21, 2003 1.402 1.402 1.386 1.394 319,928 -0.00(-0.34%)
Apr 17, 2003 1.400 1.410 1.382 1.399 319,084 +0.02(+1.20%)
Apr 16, 2003 1.392 1.398 1.382 1.382 996,084 -0.01(-0.62%)
Apr 15, 2003 1.376 1.402 1.376 1.391 568,105 +0.00(+0.11%)
Apr 14, 2003 1.407 1.419 1.381 1.389 486,224 +0.02(+1.21%)
Apr 11, 2003 1.368 1.383 1.356 1.373 1,126,925 +0.01(+0.41%)
Apr 10, 2003 1.335 1.396 1.335 1.367 663,493 +0.03(+2.43%)
Apr 09, 2003 1.341 1.356 1.319 1.335 417,004 -0.01(-1.11%)
Apr 08, 2003 1.350 1.379 1.330 1.350 1,131,990 +0.02(+1.42%)
Apr 07, 2003 1.303 1.363 1.295 1.331 703,167 +0.04(+3.12%)
Apr 04, 2003 1.323 1.336 1.272 1.290 669,402 -0.03(-2.04%)
Apr 03, 2003 1.303 1.320 1.299 1.317 492,133 +0.02(+1.22%)
Apr 02, 2003 1.269 1.320 1.269 1.301 676,155 +0.04(+2.99%)
Apr 01, 2003 1.249 1.264 1.206 1.264 687,129 +0.03(+2.11%)
Mar 31, 2003 1.264 1.267 1.205 1.238 373,109 -0.02(-1.75%)
Mar 28, 2003 1.258 1.270 1.232 1.260 334,279 +0.01(+0.63%)
Mar 27, 2003 1.250 1.290 1.242 1.252 686,538 +0.00(+0.00%)
Mar 26, 2003 1.207 1.272 1.205 1.252 703,159 +0.04(+3.39%)
Mar 25, 2003 1.256 1.256 1.205 1.211 1,071,364 -0.04(-2.97%)
Mar 24, 2003 1.215 1.255 1.196 1.248 385,763 +0.03(+2.53%)
Mar 21, 2003 1.209 1.236 1.193 1.217 1,238,115 +0.01(+1.12%)
Mar 20, 2003 1.186 1.208 1.171 1.204 1,936,733 +0.02(+1.39%)
Mar 19, 2003 1.258 1.267 1.184 1.187 2,273,663 -0.07(-5.64%)
Mar 18, 2003 1.279 1.290 1.251 1.258 1,212,327 -0.03(-2.27%)
Mar 17, 2003 1.264 1.287 1.244 1.287 1,049,492 +0.02(+1.24%)
Mar 14, 2003 1.313 1.313 1.262 1.272 834,211 -0.03(-2.60%)
Mar 13, 2003 1.302 1.319 1.298 1.305 372,265 -0.01(-0.42%)
Mar 12, 2003 1.320 1.336 1.305 1.311 137,560 -0.02(-1.31%)
Mar 11, 2003 1.320 1.370 1.313 1.328 166,295 +0.01(+1.08%)
Mar 10, 2003 1.331 1.335 1.303 1.314 259,150 -0.02(-1.77%)
Mar 07, 2003 1.333 1.343 1.317 1.338 238,891 +0.00(+0.36%)
Mar 06, 2003 1.335 1.348 1.306 1.333 622,974 -0.01(-0.88%)
Mar 05, 2003 1.335 1.346 1.335 1.345 202,593 +0.01(+0.47%)
Mar 04, 2003 1.343 1.343 1.323 1.339 441,484 +0.01(+0.41%)
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.