Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

43.01 -0.52 (-1.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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 (%)
Oct 30, 2009 7.046 7.299 6.993 7.163 2,004,576 +0.10(+1.48%)
Oct 29, 2009 6.897 7.179 6.862 7.058 1,104,847 +0.19(+2.73%)
Oct 28, 2009 7.101 7.145 6.855 6.871 1,418,772 -0.24(-3.43%)
Oct 27, 2009 7.424 7.501 6.984 7.115 2,328,734 -0.31(-4.12%)
Oct 26, 2009 7.633 7.730 7.416 7.421 1,058,686 -0.17(-2.21%)
Oct 23, 2009 7.569 7.619 7.492 7.589 1,382,455 +0.08(+1.01%)
Oct 22, 2009 7.417 7.593 7.271 7.513 1,267,402 +0.12(+1.65%)
Oct 21, 2009 7.552 7.640 7.352 7.391 1,441,666 -0.18(-2.34%)
Oct 20, 2009 7.262 8.043 7.127 7.568 5,273,365 +0.49(+6.98%)
Oct 19, 2009 6.972 7.108 6.775 7.074 772,812 +0.14(+1.96%)
Oct 16, 2009 6.848 6.968 6.775 6.938 1,229,139 +0.08(+1.13%)
Oct 15, 2009 6.813 6.883 6.788 6.860 598,311 +0.05(+0.73%)
Oct 14, 2009 6.883 6.897 6.774 6.811 802,695 -0.02(-0.34%)
Oct 13, 2009 6.774 6.834 6.735 6.834 345,418 +0.07(+1.07%)
Oct 12, 2009 6.775 6.823 6.722 6.761 335,094 +0.07(+1.03%)
Oct 09, 2009 6.673 6.714 6.556 6.692 368,024 +0.01(+0.19%)
Oct 08, 2009 6.622 6.721 6.590 6.680 440,681 +0.12(+1.81%)
Oct 07, 2009 6.701 6.791 6.553 6.561 732,972 -0.14(-2.14%)
Oct 06, 2009 6.553 6.714 6.542 6.705 772,535 +0.21(+3.18%)
Oct 05, 2009 6.383 6.521 6.367 6.498 560,789 +0.16(+2.54%)
Oct 02, 2009 6.365 6.381 6.224 6.337 536,753 -0.06(-0.97%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.