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 )

43.65 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:56 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 28, 2007 5.135 5.292 5.064 5.228 3,846,504 +0.12(+2.43%)
Feb 27, 2007 5.009 5.211 4.834 5.105 3,071,880 +0.06(+1.26%)
Feb 26, 2007 5.145 5.204 5.020 5.041 1,566,933 -0.08(-1.59%)
Feb 23, 2007 5.124 5.170 5.053 5.122 835,853 -0.02(-0.38%)
Feb 22, 2007 5.177 5.253 5.112 5.142 1,119,062 -0.03(-0.58%)
Feb 21, 2007 5.220 5.287 5.149 5.172 993,782 -0.06(-1.22%)
Feb 20, 2007 5.209 5.308 5.045 5.236 1,822,597 +0.02(+0.41%)
Feb 16, 2007 5.239 5.243 5.136 5.214 1,214,529 -0.02(-0.47%)
Feb 15, 2007 5.287 5.317 5.207 5.239 1,182,162 -0.02(-0.47%)
Feb 14, 2007 5.340 5.349 5.244 5.264 1,176,853 -0.08(-1.55%)
Feb 13, 2007 5.319 5.389 5.310 5.347 1,218,385 +0.03(+0.57%)
Feb 12, 2007 5.382 5.393 5.190 5.317 2,355,912 -0.08(-1.51%)
Feb 09, 2007 5.526 5.554 5.366 5.398 826,457 -0.14(-2.49%)
Feb 08, 2007 5.483 5.561 5.483 5.536 1,196,771 +0.04(+0.77%)
Feb 07, 2007 5.480 5.563 5.411 5.494 1,746,838 +0.01(+0.16%)
Feb 06, 2007 5.492 5.508 5.420 5.485 2,163,903 -0.00(-0.06%)
Feb 05, 2007 5.536 5.588 5.446 5.488 1,930,718 -0.03(-0.61%)
Feb 02, 2007 5.381 5.533 5.381 5.522 3,206,680 +0.13(+2.33%)
Feb 01, 2007 5.299 5.400 5.246 5.397 2,906,935 +0.14(+2.66%)
Jan 31, 2007 5.257 5.289 5.175 5.257 3,068,612 -0.03(-0.54%)
Jan 30, 2007 5.366 5.374 5.225 5.285 1,898,825 -0.13(-2.32%)
Jan 29, 2007 5.388 5.543 5.365 5.411 2,016,959 -0.06(-1.10%)
Jan 26, 2007 5.400 5.503 5.397 5.471 956,372 +0.07(+1.34%)
Jan 25, 2007 5.556 5.568 5.372 5.398 955,541 -0.17(-3.05%)
Jan 24, 2007 5.375 5.598 5.370 5.568 1,936,942 +0.18(+3.31%)
Jan 23, 2007 5.372 5.448 5.328 5.389 2,774,153 +0.02(+0.40%)
Jan 22, 2007 5.485 5.497 5.354 5.368 1,567,442 -0.10(-1.91%)
Jan 19, 2007 5.602 5.602 5.386 5.473 3,388,270 -0.15(-2.70%)
Jan 18, 2007 5.637 5.697 5.580 5.625 1,562,263 -0.04(-0.66%)
Jan 17, 2007 5.733 5.881 5.641 5.662 3,271,624 -0.08(-1.33%)
Jan 16, 2007 6.063 6.063 5.625 5.738 5,355,415 -0.45(-7.26%)
Jan 12, 2007 6.141 6.221 6.088 6.187 1,402,672 +0.03(+0.49%)
Jan 11, 2007 6.260 6.267 6.102 6.157 2,235,410 -0.11(-1.69%)
Jan 10, 2007 6.210 6.360 6.173 6.263 891,479 +0.02(+0.37%)
Jan 09, 2007 6.201 6.281 6.085 6.240 1,203,968 +0.05(+0.86%)
Jan 08, 2007 6.240 6.265 5.973 6.187 4,301,680 -0.19(-2.99%)
Jan 05, 2007 6.525 6.527 6.318 6.378 1,503,816 -0.17(-2.54%)
Jan 04, 2007 6.313 6.628 6.279 6.544 2,304,187 +0.18(+2.86%)
Jan 03, 2007 6.246 6.638 6.246 6.362 2,612,323 +0.16(+2.51%)
Dec 29, 2006 6.284 6.368 6.192 6.207 932,463 -0.10(-1.52%)
Dec 28, 2006 6.491 6.491 6.261 6.302 1,225,921 -0.20(-3.05%)
Dec 27, 2006 6.302 6.544 6.302 6.500 1,750,264 +0.22(+3.58%)
Dec 26, 2006 6.189 6.332 6.189 6.276 639,586 +0.04(+0.68%)
Dec 22, 2006 6.212 6.272 6.136 6.233 871,132 +0.03(+0.43%)
Dec 21, 2006 6.288 6.357 6.168 6.207 1,396,215 -0.07(-1.10%)
Dec 20, 2006 6.201 6.360 6.085 6.276 2,470,144 +0.06(+1.02%)
Dec 19, 2006 6.313 6.316 6.152 6.212 2,183,515 -0.12(-1.87%)
Dec 18, 2006 6.408 6.525 6.316 6.330 985,754 -0.09(-1.35%)
Dec 15, 2006 6.635 6.712 6.385 6.417 1,669,417 -0.18(-2.79%)
Dec 14, 2006 6.460 6.695 6.451 6.601 971,677 +0.18(+2.75%)
Dec 13, 2006 6.452 6.491 6.391 6.424 1,104,159 +0.03(+0.47%)
Dec 12, 2006 6.408 6.444 6.288 6.394 1,268,799 -0.01(-0.22%)
Dec 11, 2006 6.452 6.458 6.223 6.408 2,355,997 -0.02(-0.30%)
Dec 08, 2006 6.598 6.598 6.012 6.428 11,469,765 -0.54(-7.72%)
Dec 07, 2006 6.969 7.043 6.919 6.965 1,189,602 +0.05(+0.72%)
Dec 06, 2006 6.877 6.965 6.774 6.916 1,421,521 +0.07(+0.96%)
Dec 05, 2006 6.769 6.919 6.661 6.850 1,930,124 +0.10(+1.41%)
Dec 04, 2006 6.468 6.758 6.468 6.755 1,537,913 +0.29(+4.54%)
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.