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 (%)
Dec 31, 2009 7.386 7.294 7.294 7.294 2,890,149 -0.09(-1.25%)
Dec 30, 2009 7.415 7.500 7.353 7.386 672,457 -0.03(-0.45%)
Dec 29, 2009 7.462 7.462 7.355 7.420 586,312 -0.01(-0.07%)
Dec 28, 2009 7.570 7.575 7.393 7.425 858,666 -0.08(-1.08%)
Dec 24, 2009 7.413 7.588 7.413 7.507 431,560 +0.11(+1.56%)
Dec 23, 2009 7.316 7.429 7.300 7.392 491,794 +0.09(+1.26%)
Dec 22, 2009 7.261 7.355 7.232 7.300 735,981 +0.03(+0.39%)
Dec 21, 2009 7.135 7.321 7.116 7.271 754,893 +0.14(+1.91%)
Dec 18, 2009 7.296 7.296 6.925 7.135 1,812,664 -0.09(-1.20%)
Dec 17, 2009 7.259 7.275 7.080 7.222 754,808 -0.10(-1.35%)
Dec 16, 2009 7.409 7.429 7.286 7.321 594,125 -0.06(-0.81%)
Dec 15, 2009 7.339 7.482 7.217 7.381 1,280,021 +0.00(+0.00%)
Dec 14, 2009 7.231 7.413 6.972 7.381 1,359,845 +0.29(+4.09%)
Dec 11, 2009 6.999 7.158 6.974 7.091 949,028 +0.11(+1.62%)
Dec 10, 2009 7.114 7.164 6.932 6.978 1,132,693 -0.05(-0.78%)
Dec 09, 2009 6.670 7.102 6.670 7.033 2,886,570 +0.35(+5.30%)
Dec 08, 2009 6.544 6.732 6.484 6.679 960,120 +0.12(+1.86%)
Dec 07, 2009 6.633 6.677 6.536 6.557 713,514 -0.07(-1.01%)
Dec 04, 2009 6.624 6.677 6.562 6.624 973,107 +0.12(+1.85%)
Dec 03, 2009 6.622 6.679 6.491 6.504 1,279,908 -0.09(-1.34%)
Dec 02, 2009 6.403 6.633 6.403 6.592 940,384 +0.21(+3.33%)
Dec 01, 2009 6.375 6.477 6.297 6.380 1,483,474 +0.07(+1.09%)
Nov 30, 2009 6.472 6.472 6.261 6.311 1,078,463 -0.09(-1.38%)
Nov 27, 2009 6.389 6.491 6.210 6.399 653,534 -0.19(-2.87%)
Nov 25, 2009 6.624 6.640 6.530 6.589 717,709 -0.03(-0.43%)
Nov 24, 2009 6.674 6.739 6.589 6.617 983,057 -0.06(-0.85%)
Nov 23, 2009 6.728 6.960 6.642 6.674 856,986 -0.01(-0.19%)
Nov 20, 2009 6.647 6.712 6.615 6.686 696,801 +0.02(+0.24%)
Nov 19, 2009 7.011 7.015 6.585 6.670 1,398,465 -0.32(-4.58%)
Nov 18, 2009 6.987 7.181 6.907 6.990 1,503,092 -0.02(-0.28%)
Nov 17, 2009 7.204 7.227 6.980 7.010 681,135 -0.15(-2.08%)
Nov 16, 2009 6.859 7.234 6.725 7.158 2,819,382 +0.45(+6.78%)
Nov 13, 2009 6.700 6.775 6.635 6.704 1,061,785 +0.03(+0.50%)
Nov 12, 2009 6.845 6.995 6.633 6.670 1,116,003 -0.19(-2.76%)
Nov 11, 2009 7.063 7.181 6.812 6.859 1,479,296 -0.13(-1.92%)
Nov 10, 2009 6.755 7.164 6.725 6.994 1,984,082 +0.12(+1.80%)
Nov 09, 2009 6.781 6.912 6.716 6.870 1,148,512 +0.19(+2.89%)
Nov 06, 2009 6.826 6.902 6.642 6.677 1,469,888 -0.22(-3.21%)
Nov 05, 2009 6.543 6.901 6.500 6.898 1,838,473 +0.37(+5.66%)
Nov 04, 2009 6.898 6.898 6.419 6.529 2,504,705 -0.36(-5.16%)
Nov 03, 2009 7.293 7.293 6.564 6.884 3,629,964 -0.32(-4.40%)
Nov 02, 2009 7.240 7.319 6.995 7.201 1,720,509 +0.04(+0.52%)
Oct 30, 2009 7.047 7.300 6.994 7.164 2,004,362 +0.10(+1.48%)
Oct 29, 2009 6.898 7.179 6.863 7.059 1,104,730 +0.19(+2.73%)
Oct 28, 2009 7.102 7.146 6.856 6.872 1,418,621 -0.24(-3.43%)
Oct 27, 2009 7.425 7.501 6.985 7.116 2,328,486 -0.31(-4.12%)
Oct 26, 2009 7.634 7.731 7.416 7.422 1,058,573 -0.17(-2.21%)
Oct 23, 2009 7.570 7.620 7.492 7.590 1,382,307 +0.08(+1.01%)
Oct 22, 2009 7.418 7.593 7.271 7.514 1,267,267 +0.12(+1.65%)
Oct 21, 2009 7.553 7.641 7.353 7.392 1,441,512 -0.18(-2.34%)
Oct 20, 2009 7.263 8.044 7.128 7.569 5,272,803 +0.49(+6.97%)
Oct 19, 2009 6.972 7.109 6.776 7.075 772,730 +0.14(+1.96%)
Oct 16, 2009 6.849 6.969 6.776 6.939 1,229,008 +0.08(+1.13%)
Oct 15, 2009 6.813 6.884 6.789 6.861 598,247 +0.05(+0.73%)
Oct 14, 2009 6.884 6.898 6.774 6.812 802,610 -0.02(-0.34%)
Oct 13, 2009 6.774 6.835 6.735 6.835 345,381 +0.07(+1.07%)
Oct 12, 2009 6.776 6.824 6.723 6.762 335,058 +0.07(+1.03%)
Oct 09, 2009 6.674 6.714 6.557 6.693 367,985 +0.01(+0.19%)
Oct 08, 2009 6.622 6.721 6.590 6.681 440,634 +0.12(+1.81%)
Oct 07, 2009 6.702 6.792 6.553 6.562 732,894 -0.14(-2.14%)
Oct 06, 2009 6.553 6.714 6.543 6.705 772,453 +0.21(+3.18%)
Oct 05, 2009 6.383 6.521 6.368 6.498 560,729 +0.16(+2.54%)
Oct 02, 2009 6.366 6.382 6.224 6.337 536,695 -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.