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 UNCHANGED
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 (%)
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.