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 )

43.53 -0.14 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2004 1.478 1.488 1.431 1.482 422,373 -0.00(-0.05%)
Nov 29, 2004 1.457 1.489 1.431 1.483 380,814 +0.04(+2.67%)
Nov 26, 2004 1.415 1.452 1.388 1.445 133,157 +0.05(+3.37%)
Nov 24, 2004 1.366 1.407 1.361 1.398 304,481 +0.03(+1.89%)
Nov 23, 2004 1.409 1.409 1.355 1.372 387,599 -0.02(-1.75%)
Nov 22, 2004 1.356 1.402 1.356 1.396 276,493 +0.03(+2.54%)
Nov 19, 2004 1.368 1.399 1.358 1.361 219,667 -0.02(-1.65%)
Nov 18, 2004 1.357 1.387 1.357 1.384 228,149 +0.01(+0.69%)
Nov 17, 2004 1.379 1.388 1.357 1.375 212,034 +0.01(+0.81%)
Nov 16, 2004 1.364 1.372 1.357 1.364 271,404 -0.03(-1.87%)
Nov 15, 2004 1.387 1.393 1.363 1.390 268,011 +0.00(+0.23%)
Nov 12, 2004 1.356 1.387 1.336 1.387 919,382 +0.04(+3.28%)
Nov 11, 2004 1.332 1.346 1.331 1.343 586,912 +0.02(+1.49%)
Nov 10, 2004 1.282 1.343 1.282 1.323 1,047,451 -0.01(-0.53%)
Nov 09, 2004 1.325 1.331 1.301 1.330 742,121 +0.01(+1.08%)
Nov 08, 2004 1.307 1.325 1.307 1.316 413,043 +0.00(+0.24%)
Nov 05, 2004 1.317 1.325 1.297 1.313 476,654 -0.01(-0.71%)
Nov 04, 2004 1.348 1.348 1.286 1.322 804,883 -0.04(-2.89%)
Nov 03, 2004 1.328 1.368 1.328 1.361 792,161 +0.03(+2.61%)
Nov 02, 2004 1.317 1.344 1.294 1.327 860,860 +0.02(+1.38%)
Nov 01, 2004 1.258 1.309 1.244 1.309 418,132 +0.05(+4.00%)
Oct 29, 2004 1.277 1.277 1.250 1.258 670,029 +0.00(+0.25%)
Oct 28, 2004 1.301 1.316 1.251 1.255 645,433 -0.02(-1.30%)
Oct 27, 2004 1.277 1.281 1.252 1.272 825,239 +0.01(+1.13%)
Oct 26, 2004 1.267 1.356 1.241 1.258 3,854,790 -0.12(-8.47%)
Oct 25, 2004 1.336 1.374 1.336 1.374 183,197 +0.03(+1.98%)
Oct 22, 2004 1.344 1.379 1.341 1.347 1,058,477 +0.01(+0.53%)
Oct 21, 2004 1.351 1.351 1.333 1.340 725,158 -0.01(-0.47%)
Oct 20, 2004 1.332 1.346 1.332 1.346 1,465,583 +0.01(+0.94%)
Oct 19, 2004 1.340 1.344 1.331 1.334 290,911 -0.00(-0.35%)
Oct 18, 2004 1.325 1.342 1.325 1.339 544,505 -0.00(-0.12%)
Oct 15, 2004 1.336 1.347 1.332 1.340 278,189 +0.02(+1.31%)
Oct 14, 2004 1.301 1.348 1.301 1.323 842,201 +0.01(+0.96%)
Oct 13, 2004 1.336 1.336 1.305 1.310 173,020 -0.02(-1.48%)
Oct 12, 2004 1.332 1.337 1.327 1.330 170,475 +0.01(+0.53%)
Oct 11, 2004 1.362 1.364 1.321 1.323 384,206 +0.00(+0.06%)
Oct 08, 2004 1.367 1.368 1.322 1.322 308,722 -0.04(-2.77%)
Oct 07, 2004 1.383 1.383 1.352 1.360 1,090,706 -0.02(-1.42%)
Oct 06, 2004 1.361 1.386 1.359 1.379 310,418 +0.02(+1.68%)
Oct 05, 2004 1.383 1.405 1.349 1.357 597,937 -0.04(-2.92%)
Oct 04, 2004 1.406 1.415 1.390 1.398 386,751 +0.00(+0.17%)
Oct 01, 2004 1.410 1.410 1.381 1.395 220,516 +0.01(+0.57%)
Sep 30, 2004 1.395 1.418 1.374 1.387 228,997 -0.01(-0.79%)
Sep 29, 2004 1.398 1.411 1.390 1.398 154,361 -0.01(-0.39%)
Sep 28, 2004 1.413 1.419 1.403 1.404 392,688 -0.00(-0.22%)
Sep 27, 2004 1.423 1.428 1.407 1.407 134,005 -0.02(-1.16%)
Sep 24, 2004 1.436 1.442 1.423 1.424 638,648 -0.00(-0.22%)
Sep 23, 2004 1.464 1.464 1.417 1.427 144,183 -0.03(-1.95%)
Sep 22, 2004 1.447 1.464 1.446 1.455 116,195 +0.00(+0.33%)
Sep 21, 2004 1.427 1.456 1.426 1.450 89,054 +0.03(+2.27%)
Sep 20, 2004 1.426 1.433 1.418 1.418 239,175 -0.01(-0.77%)
Sep 17, 2004 1.440 1.453 1.418 1.429 573,341 -0.03(-1.73%)
Sep 16, 2004 1.461 1.461 1.431 1.454 193,375 -0.01(-0.54%)
Sep 15, 2004 1.475 1.486 1.438 1.462 308,722 -0.02(-1.06%)
Sep 14, 2004 1.459 1.486 1.454 1.478 111,106 +0.00(+0.21%)
Sep 13, 2004 1.480 1.480 1.471 1.475 141,639 +0.00(+0.00%)
Sep 10, 2004 1.465 1.482 1.435 1.475 61,625 +0.02(+1.52%)
Sep 09, 2004 1.437 1.493 1.427 1.453 242,567 +0.04(+2.55%)
Sep 08, 2004 1.438 1.442 1.416 1.416 118,739 -0.02(-1.48%)
Sep 07, 2004 1.419 1.443 1.418 1.438 136,728 +0.01(+0.88%)
Sep 03, 2004 1.445 1.450 1.425 1.425 156,905 -0.01(-0.66%)
Sep 02, 2004 1.412 1.438 1.412 1.435 125,524 +0.02(+1.45%)
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.