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 UNCHANGED
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 (%)
Dec 31, 2009 7.386 7.294 7.294 7.294 2,890,457 -0.09(-1.25%)
Dec 30, 2009 7.414 7.499 7.352 7.386 672,528 -0.03(-0.45%)
Dec 29, 2009 7.462 7.462 7.354 7.419 586,374 -0.01(-0.07%)
Dec 28, 2009 7.570 7.574 7.393 7.424 858,757 -0.08(-1.08%)
Dec 24, 2009 7.412 7.587 7.412 7.506 431,606 +0.11(+1.56%)
Dec 23, 2009 7.315 7.428 7.299 7.391 491,847 +0.09(+1.26%)
Dec 22, 2009 7.260 7.354 7.232 7.299 736,060 +0.03(+0.39%)
Dec 21, 2009 7.134 7.320 7.115 7.271 754,973 +0.14(+1.91%)
Dec 18, 2009 7.295 7.295 6.924 7.134 1,812,857 -0.09(-1.20%)
Dec 17, 2009 7.258 7.274 7.080 7.221 754,888 -0.10(-1.35%)
Dec 16, 2009 7.409 7.428 7.285 7.320 594,189 -0.06(-0.81%)
Dec 15, 2009 7.338 7.481 7.216 7.380 1,280,158 +0.00(+0.00%)
Dec 14, 2009 7.230 7.412 6.972 7.380 1,359,990 +0.29(+4.09%)
Dec 11, 2009 6.998 7.157 6.974 7.090 949,129 +0.11(+1.62%)
Dec 10, 2009 7.113 7.163 6.931 6.977 1,132,813 -0.05(-0.78%)
Dec 09, 2009 6.669 7.101 6.669 7.032 2,886,878 +0.35(+5.30%)
Dec 08, 2009 6.544 6.731 6.484 6.678 960,223 +0.12(+1.86%)
Dec 07, 2009 6.632 6.676 6.535 6.556 713,590 -0.07(-1.01%)
Dec 04, 2009 6.623 6.676 6.561 6.623 973,211 +0.12(+1.85%)
Dec 03, 2009 6.622 6.678 6.491 6.503 1,280,045 -0.09(-1.34%)
Dec 02, 2009 6.402 6.632 6.402 6.591 940,484 +0.21(+3.33%)
Dec 01, 2009 6.374 6.477 6.296 6.379 1,483,632 +0.07(+1.09%)
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%)
Sep 01, 2009 5.688 5.812 5.629 5.670 1,388,635 -0.03(-0.50%)
Aug 31, 2009 5.686 5.753 5.636 5.698 1,284,596 -0.01(-0.25%)
Aug 28, 2009 5.792 5.823 5.603 5.713 875,454 -0.04(-0.77%)
Aug 27, 2009 5.804 5.845 5.668 5.757 835,264 -0.03(-0.52%)
Aug 26, 2009 5.743 5.854 5.659 5.787 1,208,405 +0.06(+0.99%)
Aug 25, 2009 5.624 5.774 5.624 5.730 1,157,658 +0.10(+1.82%)
Aug 24, 2009 5.610 5.663 5.592 5.628 1,414,503 +0.05(+0.82%)
Aug 21, 2009 5.665 5.819 5.555 5.582 884,201 -0.01(-0.13%)
Aug 20, 2009 5.603 5.668 5.493 5.589 884,473 -0.01(-0.16%)
Aug 19, 2009 5.421 5.606 5.396 5.598 1,282,306 +0.13(+2.36%)
Aug 18, 2009 5.424 5.513 5.352 5.468 1,241,731 +0.08(+1.44%)
Aug 17, 2009 5.479 5.479 5.285 5.391 765,128 -0.16(-2.84%)
Aug 14, 2009 5.621 5.624 5.518 5.548 746,022 -0.06(-1.10%)
Aug 13, 2009 5.734 5.734 5.523 5.610 663,962 -0.07(-1.15%)
Aug 12, 2009 5.564 5.757 5.536 5.675 864,615 +0.10(+1.78%)
Aug 11, 2009 5.737 5.758 5.555 5.576 747,820 -0.15(-2.63%)
Aug 10, 2009 5.704 5.852 5.670 5.727 740,227 +0.01(+0.22%)
Aug 07, 2009 5.826 5.898 5.679 5.714 813,172 +0.02(+0.28%)
Aug 06, 2009 5.812 5.928 5.635 5.698 1,200,286 -0.06(-1.04%)
Aug 05, 2009 5.889 5.942 5.716 5.758 1,514,323 -0.10(-1.69%)
Aug 04, 2009 5.866 5.960 5.826 5.858 1,733,895 -0.02(-0.27%)
Aug 03, 2009 5.739 5.949 5.702 5.873 2,429,883 +0.20(+3.59%)
Jul 31, 2009 5.658 5.826 5.624 5.670 1,953,003 +0.05(+0.85%)
Jul 30, 2009 5.465 6.133 5.444 5.622 10,097,878 +0.57(+11.19%)
Jul 29, 2009 5.127 5.244 5.040 5.056 2,411,507 -0.12(-2.36%)
Jul 28, 2009 5.129 5.208 5.058 5.178 1,118,910 +0.01(+0.27%)
Jul 27, 2009 5.118 5.170 5.058 5.164 754,300 +0.05(+1.07%)
Jul 24, 2009 5.131 5.162 5.040 5.109 605,390 -0.06(-1.23%)
Jul 23, 2009 5.035 5.244 4.941 5.173 770,867 +0.12(+2.38%)
Jul 22, 2009 4.936 5.067 4.927 5.053 669,803 +0.11(+2.25%)
Jul 21, 2009 5.010 5.039 4.894 4.941 884,642 -0.03(-0.64%)
Jul 20, 2009 4.890 4.993 4.798 4.973 1,346,629 +0.12(+2.48%)
Jul 17, 2009 4.784 4.878 4.750 4.853 1,294,231 +0.08(+1.71%)
Jul 16, 2009 4.609 4.779 4.609 4.772 764,693 +0.13(+2.74%)
Jul 15, 2009 4.538 4.650 4.492 4.644 878,671 +0.17(+3.88%)
Jul 14, 2009 4.390 4.483 4.326 4.471 548,299 +0.07(+1.49%)
Jul 13, 2009 4.367 4.430 4.236 4.406 880,345 +0.09(+2.13%)
Jul 10, 2009 4.261 4.375 4.223 4.314 1,012,768 +0.04(+1.04%)
Jul 09, 2009 4.365 4.365 4.266 4.269 1,266,146 -0.05(-1.15%)
Jul 08, 2009 4.245 4.356 4.213 4.319 1,443,792 +0.10(+2.30%)
Jul 07, 2009 4.315 4.329 4.182 4.222 1,037,980 -0.10(-2.41%)
Jul 06, 2009 4.420 4.432 4.190 4.326 1,608,517 -0.09(-2.12%)
Jul 02, 2009 4.499 4.616 4.407 4.420 735,879 -0.15(-3.36%)
Jul 01, 2009 4.543 4.598 4.490 4.574 903,358 +0.10(+2.17%)
Jun 30, 2009 4.533 4.605 4.476 4.476 878,869 -0.08(-1.67%)
Jun 29, 2009 4.526 4.627 4.519 4.552 1,491,084 +0.03(+0.74%)
Jun 26, 2009 4.598 4.598 4.368 4.519 8,589,582 -0.11(-2.44%)
Jun 25, 2009 4.711 4.743 4.611 4.632 1,663,222 -0.08(-1.62%)
Jun 24, 2009 4.683 4.763 4.666 4.708 853,753 +0.04(+0.80%)
Jun 23, 2009 4.671 4.711 4.598 4.671 1,042,102 +0.02(+0.49%)
Jun 22, 2009 4.752 4.752 4.627 4.648 1,002,517 -0.12(-2.45%)
Jun 19, 2009 4.918 4.918 4.726 4.765 1,838,075 -0.07(-1.46%)
Jun 18, 2009 4.920 4.948 4.802 4.835 735,760 -0.10(-1.97%)
Jun 17, 2009 4.869 5.016 4.839 4.933 657,889 +0.08(+1.57%)
Jun 16, 2009 4.894 4.913 4.763 4.857 2,120,477 +0.02(+0.40%)
Jun 15, 2009 4.864 4.904 4.780 4.837 1,023,019 -0.07(-1.33%)
Jun 12, 2009 4.915 4.943 4.842 4.902 986,883 -0.04(-0.72%)
Jun 11, 2009 5.092 5.182 4.920 4.938 1,092,612 -0.18(-3.46%)
Jun 10, 2009 5.235 5.263 4.987 5.115 772,122 -0.07(-1.26%)
Jun 09, 2009 5.189 5.288 5.094 5.180 1,562,022 +0.01(+0.17%)
Jun 08, 2009 5.185 5.286 5.113 5.171 1,494,347 -0.10(-1.91%)
Jun 05, 2009 5.117 5.322 5.063 5.272 2,474,060 +0.18(+3.54%)
Jun 04, 2009 5.035 5.092 4.849 5.092 1,748,370 +0.10(+1.95%)
Jun 03, 2009 5.069 5.069 4.887 4.994 2,229,157 -0.14(-2.69%)
Jun 02, 2009 5.175 5.177 4.993 5.132 1,618,972 -0.05(-0.96%)
Jun 01, 2009 4.908 5.216 4.846 5.182 2,608,490 +0.37(+7.64%)
May 29, 2009 4.828 4.961 4.706 4.814 2,122,179 +0.00(+0.07%)
May 28, 2009 4.899 5.018 4.692 4.811 1,795,577 -0.05(-0.95%)
May 27, 2009 5.056 5.109 4.761 4.857 1,922,623 -0.22(-4.32%)
May 26, 2009 4.773 5.191 4.632 5.076 1,521,035 +0.30(+6.34%)
May 22, 2009 4.887 4.943 4.694 4.773 1,431,895 -0.05(-1.03%)
May 21, 2009 4.979 5.109 4.754 4.823 2,347,456 -0.21(-4.15%)
May 20, 2009 5.122 5.216 5.002 5.032 2,204,623 -0.02(-0.49%)
May 19, 2009 4.784 5.136 4.716 5.056 2,152,480 +0.28(+5.89%)
May 18, 2009 4.765 4.826 4.680 4.775 1,677,714 +0.06(+1.28%)
May 15, 2009 4.747 4.858 4.648 4.715 1,581,886 -0.06(-1.19%)
May 14, 2009 4.552 4.819 4.413 4.772 1,719,092 +0.21(+4.70%)
May 13, 2009 4.701 4.747 4.524 4.558 1,746,227 -0.22(-4.66%)
May 12, 2009 4.857 4.948 4.704 4.780 1,149,426 -0.06(-1.31%)
May 11, 2009 4.743 4.890 4.664 4.844 1,153,412 +0.04(+0.77%)
May 08, 2009 4.849 4.987 4.703 4.807 981,811 +0.01(+0.18%)
May 07, 2009 5.009 5.065 4.669 4.798 1,483,191 -0.17(-3.49%)
May 06, 2009 5.187 5.217 4.878 4.971 1,858,209 -0.22(-4.19%)
May 05, 2009 5.323 5.323 5.111 5.189 1,588,976 -0.14(-2.69%)
May 04, 2009 5.108 5.368 5.048 5.332 1,685,596 +0.30(+5.90%)
May 01, 2009 5.217 5.262 5.019 5.035 1,489,846 -0.17(-3.23%)
Apr 30, 2009 5.194 5.376 5.193 5.203 1,414,786 +0.03(+0.51%)
Apr 29, 2009 5.159 5.332 5.108 5.177 2,110,978 +0.04(+0.79%)
Apr 28, 2009 4.947 5.279 4.906 5.136 2,624,927 +0.16(+3.23%)
Apr 27, 2009 4.775 5.115 4.685 4.975 2,172,049 +0.20(+4.11%)
Apr 24, 2009 4.803 4.844 4.658 4.779 2,186,066 -0.02(-0.52%)
Apr 23, 2009 4.754 4.908 4.644 4.803 4,185,994 +0.62(+14.79%)
Apr 22, 2009 4.036 4.406 4.036 4.184 2,628,201 +0.10(+2.38%)
Apr 21, 2009 3.772 4.112 3.730 4.087 2,293,486 +0.31(+8.29%)
Apr 20, 2009 3.868 3.939 3.744 3.774 1,522,115 -0.14(-3.48%)
Apr 17, 2009 3.978 4.039 3.871 3.910 1,565,296 -0.05(-1.38%)
Apr 16, 2009 3.866 3.986 3.794 3.965 1,011,682 +0.12(+3.18%)
Apr 15, 2009 3.721 3.877 3.714 3.843 942,514 +0.06(+1.64%)
Apr 14, 2009 3.781 3.861 3.753 3.781 1,166,959 -0.04(-1.06%)
Apr 13, 2009 3.829 3.854 3.714 3.822 1,395,702 +0.09(+2.47%)
Apr 09, 2009 3.555 3.758 3.550 3.730 1,399,316 +0.25(+7.27%)
Apr 08, 2009 3.385 3.502 3.385 3.477 1,533,248 +0.10(+2.88%)
Apr 07, 2009 3.463 3.548 3.371 3.380 1,642,743 -0.12(-3.53%)
Apr 06, 2009 3.627 3.670 3.415 3.504 1,767,244 -0.16(-4.25%)
Apr 03, 2009 3.571 3.666 3.551 3.659 944,555 +0.09(+2.58%)
Apr 02, 2009 3.426 3.710 3.371 3.567 2,284,326 +0.20(+5.93%)
Apr 01, 2009 3.284 3.498 3.270 3.367 1,604,362 +0.05(+1.38%)
Mar 31, 2009 3.316 3.445 3.270 3.321 1,369,421 +0.04(+1.08%)
Mar 30, 2009 3.137 3.307 3.099 3.286 1,609,179 +0.11(+3.57%)
Mar 26, 2009 3.086 3.205 3.028 3.173 990,320 +0.05(+1.47%)
Mar 25, 2009 3.152 3.152 2.996 3.127 1,214,676 +0.11(+3.69%)
Mar 24, 2009 3.077 3.111 2.978 3.015 1,151,925 -0.10(-3.12%)
Mar 23, 2009 2.980 3.116 2.908 3.113 679,562 +0.20(+6.73%)
Mar 20, 2009 2.982 3.040 2.900 2.916 1,260,136 -0.04(-1.26%)
Mar 19, 2009 3.000 3.000 2.876 2.954 768,317 -0.02(-0.65%)
Mar 18, 2009 2.833 3.056 2.743 2.973 1,704,137 +0.14(+5.06%)
Mar 17, 2009 2.663 2.840 2.663 2.830 992,248 +0.17(+6.52%)
Mar 16, 2009 2.699 2.801 2.635 2.656 1,070,939 -0.13(-4.57%)
Mar 13, 2009 2.745 2.823 2.656 2.784 944,261 +0.06(+2.21%)
Mar 12, 2009 2.600 2.743 2.552 2.724 2,113,618 +0.11(+4.12%)
Mar 11, 2009 2.506 2.654 2.497 2.616 2,128,494 +0.12(+4.75%)
Mar 10, 2009 2.448 2.564 2.407 2.497 1,816,521 +0.10(+4.05%)
Mar 09, 2009 2.540 2.600 2.373 2.400 1,351,718 -0.17(-6.67%)
Mar 06, 2009 2.630 2.704 2.490 2.572 1,045,681 -0.04(-1.49%)
Mar 05, 2009 2.738 2.808 2.593 2.610 1,732,894 -0.17(-6.17%)
Mar 04, 2009 2.740 2.905 2.616 2.782 4,932,538 +0.04(+1.48%)
Mar 02, 2009 2.840 2.840 2.725 2.741 1,499,509 -0.13(-4.44%)
Feb 27, 2009 2.899 3.000 2.858 2.869 1,706,947 -0.06(-2.11%)
Feb 26, 2009 3.040 3.072 2.918 2.931 916,730 -0.08(-2.59%)
Feb 25, 2009 3.143 3.143 2.962 3.008 1,552,178 -0.16(-5.13%)
Feb 24, 2009 3.015 3.180 2.920 3.171 2,495,377 +0.16(+5.16%)
Feb 23, 2009 2.971 3.127 2.971 3.015 1,948,101 +0.05(+1.61%)
Feb 20, 2009 3.000 3.091 2.943 2.968 1,576,090 -0.08(-2.61%)
Feb 19, 2009 3.107 3.139 3.000 3.047 852,464 -0.02(-0.75%)
Feb 18, 2009 3.028 3.210 2.977 3.070 1,662,533 +0.06(+2.00%)
Feb 17, 2009 2.973 3.118 2.962 3.010 1,396,912 +0.01(+0.41%)
Feb 13, 2009 3.033 3.102 2.968 2.998 1,095,150 -0.02(-0.82%)
Feb 12, 2009 2.892 3.114 2.888 3.022 1,896,444 -0.10(-3.06%)
Feb 11, 2009 3.093 3.233 3.093 3.118 1,127,611 +0.02(+0.74%)
Feb 10, 2009 3.256 3.351 3.084 3.095 1,120,578 -0.19(-5.76%)
Feb 09, 2009 3.261 3.353 3.236 3.284 624,331 -0.01(-0.21%)
Feb 06, 2009 3.189 3.360 3.189 3.291 1,313,795 +0.09(+2.82%)
Feb 05, 2009 3.113 3.222 3.063 3.201 1,211,464 +0.08(+2.49%)
Feb 04, 2009 3.180 3.297 3.083 3.123 711,158 -0.07(-2.05%)
Feb 03, 2009 3.168 3.217 3.120 3.189 1,164,992 +0.05(+1.69%)
Feb 02, 2009 3.045 3.170 3.038 3.136 1,233,996 +0.06(+2.01%)
Jan 30, 2009 3.346 3.367 3.070 3.074 1,559,761 -0.23(-6.86%)
Jan 29, 2009 3.493 3.505 3.300 3.300 721,489 -0.22(-6.18%)
Jan 28, 2009 3.447 3.555 3.445 3.518 884,088 +0.15(+4.30%)
Jan 27, 2009 3.394 3.468 3.341 3.373 396,301 -0.02(-0.63%)
Jan 26, 2009 3.334 3.468 3.277 3.394 611,163 +0.05(+1.64%)
Jan 23, 2009 3.339 3.435 3.318 3.339 957,972 -0.07(-1.97%)
Jan 22, 2009 3.383 3.546 3.314 3.406 1,098,984 -0.04(-1.13%)
Jan 21, 2009 3.334 3.461 3.237 3.445 3,169,692 +0.18(+5.53%)
Jan 20, 2009 3.413 3.463 3.242 3.265 3,232,460 -0.20(-5.77%)
Jan 16, 2009 3.443 3.544 3.236 3.465 2,639,176 +0.07(+2.03%)
Jan 15, 2009 3.339 3.440 3.221 3.396 4,186,215 +0.09(+2.78%)
Jan 14, 2009 3.461 3.496 3.263 3.304 5,036,881 -0.21(-5.89%)
Jan 13, 2009 3.481 3.544 3.422 3.511 1,524,778 +0.01(+0.30%)
Jan 12, 2009 3.516 3.608 3.472 3.500 2,005,904 -0.03(-0.90%)
Jan 09, 2009 3.601 3.601 3.445 3.532 1,979,358 -0.08(-2.20%)
Jan 08, 2009 3.590 3.620 3.521 3.611 1,069,599 +0.03(+0.74%)
Jan 07, 2009 3.769 3.788 3.449 3.585 5,298,232 -0.45(-11.10%)
Jan 06, 2009 3.787 4.062 3.741 4.032 2,150,885 +0.27(+7.29%)
Jan 05, 2009 3.778 3.810 3.647 3.758 1,478,339 +0.00(+0.00%)
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.