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 (%)
Feb 27, 2004 1.537 1.564 1.504 1.504 327,346 -0.06(-4.06%)
Feb 26, 2004 1.604 1.604 1.513 1.568 1,499,349 -0.04(-2.25%)
Feb 25, 2004 1.568 1.626 1.553 1.604 683,527 +0.04(+2.67%)
Feb 24, 2004 1.498 1.562 1.498 1.562 393,494 +0.07(+4.46%)
Feb 23, 2004 1.531 1.548 1.494 1.495 297,665 -0.03(-1.96%)
Feb 20, 2004 1.486 1.528 1.486 1.525 1,356,877 +0.03(+2.10%)
Feb 19, 2004 1.549 1.568 1.492 1.494 1,180,483 -0.07(-4.62%)
Feb 18, 2004 1.538 1.582 1.515 1.566 731,017 +0.04(+2.73%)
Feb 17, 2004 1.576 1.588 1.517 1.524 762,395 -0.05(-3.15%)
Feb 13, 2004 1.612 1.612 1.557 1.574 545,295 -0.03(-1.86%)
Feb 12, 2004 1.657 1.678 1.600 1.604 1,451,859 -0.10(-5.60%)
Feb 11, 2004 1.560 1.699 1.560 1.699 2,599,268 +0.10(+6.51%)
Feb 10, 2004 1.454 1.601 1.438 1.595 2,148,106 +0.15(+10.69%)
Feb 09, 2004 1.428 1.458 1.427 1.441 1,464,579 -0.01(-0.49%)
Feb 06, 2004 1.424 1.454 1.415 1.448 533,422 +0.03(+1.77%)
Feb 05, 2004 1.438 1.448 1.423 1.423 438,441 -0.01(-0.82%)
Feb 04, 2004 1.439 1.453 1.435 1.435 277,311 -0.02(-1.24%)
Feb 03, 2004 1.458 1.469 1.439 1.453 1,099,070 -0.01(-1.02%)
Feb 02, 2004 1.439 1.477 1.439 1.468 946,422 +0.01(+0.43%)
Jan 30, 2004 1.457 1.484 1.439 1.461 1,420,481 -0.02(-1.54%)
Jan 29, 2004 1.450 1.486 1.450 1.484 1,028,682 +0.03(+2.33%)
Jan 28, 2004 1.454 1.486 1.446 1.450 698,791 -0.03(-2.28%)
Jan 27, 2004 1.478 1.502 1.470 1.484 569,040 -0.00(-0.32%)
Jan 26, 2004 1.446 1.498 1.395 1.489 1,264,440 +0.05(+3.50%)
Jan 23, 2004 1.423 1.453 1.395 1.439 9,178,429 -0.13(-8.36%)
Jan 22, 2004 1.588 1.604 1.567 1.570 437,593 -0.02(-0.99%)
Jan 21, 2004 1.549 1.596 1.542 1.586 738,650 +0.04(+2.91%)
Jan 20, 2004 1.584 1.584 1.502 1.541 1,448,466 -0.04(-2.78%)
Jan 16, 2004 1.647 1.647 1.580 1.585 1,326,347 -0.06(-3.50%)
Jan 15, 2004 1.641 1.649 1.616 1.642 150,223 +0.00(+0.19%)
Jan 14, 2004 1.651 1.653 1.615 1.639 247,986 -0.01(-0.71%)
Jan 13, 2004 1.649 1.651 1.612 1.651 367,679 +0.00(+0.00%)
Jan 12, 2004 1.651 1.667 1.643 1.651 501,417 -0.01(-0.33%)
Jan 09, 2004 1.668 1.686 1.647 1.656 394,418 -0.02(-0.94%)
Jan 08, 2004 1.643 1.682 1.643 1.672 428,256 +0.01(+0.71%)
Jan 07, 2004 1.620 1.678 1.620 1.660 649,613 +0.03(+1.68%)
Jan 06, 2004 1.635 1.658 1.616 1.633 541,903 +0.01(+0.78%)
Jan 05, 2004 1.627 1.659 1.620 1.620 345,155 -0.01(-0.53%)
Jan 02, 2004 1.615 1.639 1.596 1.629 247,630 +0.03(+1.57%)
Dec 31, 2003 1.634 1.639 1.603 1.604 407,911 -0.05(-3.00%)
Dec 30, 2003 1.632 1.673 1.623 1.653 169,898 +0.01(+0.57%)
Dec 29, 2003 1.656 1.698 1.623 1.644 496,006 -0.03(-1.55%)
Dec 26, 2003 1.649 1.670 1.632 1.670 41,359 +0.03(+1.58%)
Dec 24, 2003 1.646 1.663 1.636 1.644 100,502 -0.03(-1.74%)
Dec 23, 2003 1.663 1.687 1.627 1.673 188,317 +0.02(+1.43%)
Dec 22, 2003 1.693 1.697 1.649 1.649 591,310 -0.04(-2.33%)
Dec 19, 2003 1.639 1.690 1.620 1.689 1,246,419 +0.07(+4.27%)
Dec 18, 2003 1.592 1.648 1.592 1.619 279,898 +0.02(+1.53%)
Dec 17, 2003 1.611 1.628 1.593 1.595 290,583 -0.02(-1.07%)
Dec 16, 2003 1.634 1.642 1.584 1.612 356,748 -0.02(-1.44%)
Dec 15, 2003 1.686 1.726 1.633 1.636 227,404 -0.06(-3.79%)
Dec 12, 2003 1.691 1.718 1.687 1.700 294,959 +0.02(+0.98%)
Dec 11, 2003 1.630 1.696 1.628 1.684 491,868 +0.05(+3.33%)
Dec 10, 2003 1.678 1.678 1.615 1.630 343,417 -0.05(-2.95%)
Dec 09, 2003 1.707 1.712 1.662 1.679 293,331 -0.03(-1.79%)
Dec 08, 2003 1.700 1.711 1.623 1.710 333,376 +0.00(+0.05%)
Dec 05, 2003 1.778 1.775 1.684 1.709 596,686 -0.07(-3.89%)
Dec 04, 2003 1.759 1.778 1.715 1.778 641,133 +0.01(+0.29%)
Dec 03, 2003 1.806 1.829 1.766 1.773 871,946 -0.03(-1.81%)
Dec 02, 2003 1.706 1.859 1.706 1.806 1,310,124 +0.09(+5.18%)
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.