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 31, 2007 5.184 5.248 5.008 5.012 1,733,249 -0.13(-2.52%)
Jul 30, 2007 5.315 5.323 5.012 5.141 2,187,330 -0.19(-3.53%)
Jul 27, 2007 5.356 5.438 5.257 5.330 1,600,812 -0.01(-0.13%)
Jul 26, 2007 5.381 5.427 5.244 5.337 1,013,680 -0.13(-2.40%)
Jul 25, 2007 5.602 5.602 5.374 5.468 1,432,610 -0.15(-2.72%)
Jul 24, 2007 5.648 5.770 5.570 5.621 1,787,420 -0.08(-1.40%)
Jul 23, 2007 5.706 5.740 5.660 5.701 1,031,169 -0.00(-0.03%)
Jul 20, 2007 5.836 5.856 5.690 5.703 1,110,065 -0.15(-2.49%)
Jul 19, 2007 5.792 5.872 5.767 5.849 963,189 +0.08(+1.45%)
Jul 18, 2007 5.731 5.776 5.706 5.765 1,004,491 -0.01(-0.18%)
Jul 17, 2007 5.740 5.838 5.740 5.776 1,461,240 +0.03(+0.59%)
Jul 16, 2007 5.820 5.836 5.733 5.742 1,382,226 -0.11(-1.82%)
Jul 13, 2007 5.753 5.888 5.708 5.849 1,156,628 +0.06(+1.07%)
Jul 12, 2007 5.788 5.849 5.731 5.786 1,021,034 +0.01(+0.22%)
Jul 11, 2007 5.694 5.793 5.671 5.774 1,247,853 +0.07(+1.15%)
Jul 10, 2007 5.763 5.776 5.687 5.708 929,765 -0.07(-1.17%)
Jul 09, 2007 5.825 5.825 5.742 5.776 1,600,260 -0.05(-0.79%)
Jul 06, 2007 5.738 5.868 5.715 5.822 718,494 +0.05(+0.83%)
Jul 05, 2007 5.776 5.804 5.706 5.774 1,045,073 -0.01(-0.12%)
Jul 03, 2007 5.843 5.877 5.749 5.781 661,278 -0.08(-1.30%)
Jul 02, 2007 5.856 5.907 5.834 5.857 1,028,496 +0.04(+0.61%)
Jun 29, 2007 5.962 5.963 5.792 5.822 1,275,465 -0.13(-2.24%)
Jun 28, 2007 5.817 6.017 5.817 5.955 1,722,991 +0.14(+2.35%)
Jun 27, 2007 5.763 5.840 5.696 5.818 1,047,172 +0.01(+0.21%)
Jun 26, 2007 5.726 5.861 5.710 5.806 2,620,699 +0.09(+1.59%)
Jun 25, 2007 5.642 5.849 5.642 5.715 1,355,413 +0.05(+0.82%)
Jun 22, 2007 5.687 5.762 5.607 5.669 3,002,929 -0.04(-0.62%)
Jun 21, 2007 5.740 5.813 5.637 5.705 985,855 -0.06(-0.96%)
Jun 20, 2007 5.788 5.836 5.737 5.760 1,738,178 +0.01(+0.15%)
Jun 19, 2007 5.703 5.785 5.598 5.751 1,565,429 +0.02(+0.28%)
Jun 18, 2007 5.813 5.813 5.706 5.735 1,688,660 -0.08(-1.31%)
Jun 15, 2007 5.854 5.889 5.747 5.811 2,647,500 +0.04(+0.77%)
Jun 14, 2007 5.758 5.802 5.658 5.767 3,137,049 +0.26(+4.64%)
Jun 13, 2007 5.463 5.550 5.442 5.511 1,152,408 +0.05(+0.85%)
Jun 12, 2007 5.491 5.509 5.451 5.465 1,082,633 -0.06(-1.09%)
Jun 11, 2007 5.587 5.619 5.498 5.525 872,336 -0.11(-1.89%)
Jun 08, 2007 5.534 5.683 5.534 5.632 1,155,975 +0.08(+1.41%)
Jun 07, 2007 5.651 5.728 5.502 5.554 1,292,604 -0.13(-2.34%)
Jun 06, 2007 5.779 5.790 5.634 5.687 1,844,674 -0.13(-2.26%)
Jun 05, 2007 5.840 5.873 5.786 5.818 951,952 -0.04(-0.76%)
Jun 04, 2007 5.898 5.900 5.845 5.863 1,390,435 -0.04(-0.60%)
Jun 01, 2007 5.804 5.945 5.804 5.898 1,670,868 +0.11(+1.87%)
May 31, 2007 5.778 5.825 5.747 5.790 778,663 +0.00(+0.03%)
May 30, 2007 5.719 5.799 5.667 5.788 962,261 +0.02(+0.34%)
May 29, 2007 5.801 5.809 5.721 5.769 721,892 -0.03(-0.58%)
May 25, 2007 5.882 5.898 5.714 5.802 1,131,335 -0.08(-1.36%)
May 24, 2007 5.863 5.998 5.817 5.882 2,724,905 +0.00(+0.06%)
May 23, 2007 5.873 5.957 5.849 5.879 1,753,489 +0.04(+0.73%)
May 22, 2007 5.778 5.877 5.744 5.836 1,455,247 +0.04(+0.74%)
May 21, 2007 5.625 5.841 5.586 5.793 1,772,919 +0.16(+2.87%)
May 18, 2007 5.498 5.682 5.490 5.632 1,225,784 +0.13(+2.39%)
May 17, 2007 5.481 5.562 5.429 5.500 1,087,529 -0.01(-0.19%)
May 16, 2007 5.399 5.541 5.374 5.511 874,091 +0.11(+2.01%)
May 15, 2007 5.456 5.500 5.372 5.403 1,365,558 -0.08(-1.39%)
May 14, 2007 5.465 5.486 5.422 5.479 994,571 +0.00(+0.00%)
May 11, 2007 5.472 5.500 5.433 5.479 551,957 +0.03(+0.52%)
May 10, 2007 5.511 5.516 5.427 5.451 1,042,507 -0.10(-1.86%)
May 09, 2007 5.451 5.573 5.429 5.554 590,299 +0.06(+1.10%)
May 08, 2007 5.454 5.507 5.399 5.493 670,056 +0.01(+0.16%)
May 07, 2007 5.461 5.584 5.454 5.484 950,157 -0.07(-1.25%)
May 04, 2007 5.575 5.591 5.534 5.554 1,133,462 -0.02(-0.38%)
May 03, 2007 5.546 5.598 5.497 5.575 1,488,356 +0.01(+0.10%)
May 02, 2007 5.593 5.669 5.472 5.570 2,545,922 -0.03(-0.51%)
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.