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, 2009 6.471 6.471 6.261 6.310 1,078,578 -0.09(-1.38%)
Nov 27, 2009 6.388 6.491 6.209 6.399 653,604 -0.19(-2.87%)
Nov 25, 2009 6.623 6.639 6.530 6.588 717,785 -0.03(-0.43%)
Nov 24, 2009 6.673 6.738 6.588 6.616 983,162 -0.06(-0.85%)
Nov 23, 2009 6.728 6.959 6.641 6.673 857,078 -0.01(-0.19%)
Nov 20, 2009 6.646 6.712 6.614 6.685 696,876 +0.02(+0.24%)
Nov 19, 2009 7.011 7.014 6.584 6.669 1,398,614 -0.32(-4.58%)
Nov 18, 2009 6.986 7.180 6.906 6.989 1,503,252 -0.02(-0.28%)
Nov 17, 2009 7.203 7.226 6.979 7.009 681,208 -0.15(-2.08%)
Nov 16, 2009 6.859 7.233 6.724 7.157 2,819,682 +0.45(+6.78%)
Nov 13, 2009 6.699 6.775 6.634 6.703 1,061,898 +0.03(+0.50%)
Nov 12, 2009 6.844 6.995 6.632 6.669 1,116,122 -0.19(-2.76%)
Nov 11, 2009 7.062 7.180 6.811 6.859 1,479,453 -0.13(-1.92%)
Nov 10, 2009 6.754 7.163 6.724 6.993 1,984,294 +0.12(+1.80%)
Nov 09, 2009 6.781 6.912 6.715 6.869 1,148,634 +0.19(+2.89%)
Nov 06, 2009 6.825 6.901 6.641 6.676 1,470,045 -0.22(-3.21%)
Nov 05, 2009 6.542 6.900 6.500 6.897 1,838,668 +0.37(+5.66%)
Nov 04, 2009 6.897 6.897 6.419 6.528 2,504,972 -0.36(-5.16%)
Nov 03, 2009 7.292 7.292 6.563 6.883 3,630,350 -0.32(-4.40%)
Nov 02, 2009 7.239 7.318 6.995 7.200 1,720,692 +0.04(+0.52%)
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%)
Oct 01, 2009 6.512 6.512 6.332 6.399 855,692 -0.11(-1.71%)
Sep 30, 2009 6.473 6.556 6.429 6.510 795,933 +0.07(+1.13%)
Sep 29, 2009 6.376 6.523 6.369 6.438 374,119 +0.04(+0.55%)
Sep 28, 2009 6.270 6.446 6.270 6.402 468,664 +0.16(+2.52%)
Sep 25, 2009 6.333 6.360 6.224 6.245 542,741 -0.12(-1.89%)
Sep 24, 2009 6.443 6.505 6.282 6.365 519,049 -0.07(-1.15%)
Sep 23, 2009 6.574 6.627 6.439 6.439 799,597 -0.11(-1.62%)
Sep 22, 2009 6.523 6.614 6.471 6.546 401,333 +0.08(+1.29%)
Sep 21, 2009 6.567 6.567 6.434 6.462 477,372 -0.13(-1.91%)
Sep 18, 2009 6.554 6.694 6.551 6.588 970,666 +0.04(+0.68%)
Sep 17, 2009 6.367 6.591 6.367 6.544 964,181 +0.16(+2.49%)
Sep 16, 2009 6.397 6.400 6.314 6.385 473,804 +0.02(+0.36%)
Sep 15, 2009 6.310 6.379 6.278 6.362 643,743 +0.06(+0.90%)
Sep 14, 2009 6.093 6.309 6.043 6.305 673,320 +0.19(+3.15%)
Sep 11, 2009 6.206 6.301 6.095 6.112 586,855 -0.07(-1.09%)
Sep 10, 2009 5.916 6.197 5.916 6.179 1,603,197 +0.25(+4.14%)
Sep 09, 2009 5.856 5.934 5.764 5.934 604,298 +0.17(+2.95%)
Sep 08, 2009 5.705 5.766 5.645 5.764 608,901 +0.11(+2.04%)
Sep 04, 2009 5.649 5.674 5.587 5.649 603,252 +0.01(+0.09%)
Sep 03, 2009 5.543 5.659 5.543 5.644 628,832 +0.02(+0.38%)
Sep 02, 2009 5.644 5.751 5.605 5.622 619,655 -0.05(-0.84%)
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.