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 )

43.55 -0.12 (-0.27%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2004 1.527 1.572 1.525 1.569 329,042 +0.02(+1.58%)
Mar 30, 2004 1.528 1.564 1.514 1.545 490,172 +0.03(+2.03%)
Mar 29, 2004 1.509 1.532 1.505 1.514 291,728 +0.01(+0.42%)
Mar 26, 2004 1.501 1.540 1.501 1.508 155,192 +0.00(+0.10%)
Mar 25, 2004 1.483 1.513 1.483 1.506 221,340 +0.01(+0.63%)
Mar 24, 2004 1.481 1.505 1.481 1.497 189,114 +0.01(+0.69%)
Mar 23, 2004 1.505 1.519 1.485 1.487 234,909 -0.01(-0.58%)
Mar 22, 2004 1.521 1.527 1.494 1.495 249,326 -0.04(-2.66%)
Mar 19, 2004 1.513 1.593 1.498 1.536 1,129,600 +0.04(+2.52%)
Mar 18, 2004 1.533 1.542 1.474 1.498 342,611 -0.04(-2.31%)
Mar 17, 2004 1.533 1.560 1.528 1.534 394,342 +0.00(+0.05%)
Mar 16, 2004 1.515 1.542 1.508 1.533 1,810,583 +0.02(+1.19%)
Mar 15, 2004 1.547 1.547 1.508 1.515 451,161 -0.04(-2.48%)
Mar 12, 2004 1.514 1.557 1.510 1.553 363,812 +0.03(+1.96%)
Mar 11, 2004 1.514 1.583 1.513 1.524 786,989 -0.01(-0.62%)
Mar 10, 2004 1.533 1.542 1.518 1.533 177,242 -0.01(-0.61%)
Mar 09, 2004 1.522 1.550 1.513 1.542 1,766,485 +0.03(+1.92%)
Mar 08, 2004 1.520 1.545 1.509 1.513 909,108 -0.03(-1.64%)
Mar 05, 2004 1.518 1.553 1.509 1.538 165,369 +0.01(+0.72%)
Mar 04, 2004 1.513 1.527 1.501 1.527 234,061 +0.00(+0.10%)
Mar 03, 2004 1.506 1.553 1.494 1.526 342,611 +0.02(+1.04%)
Mar 02, 2004 1.553 1.555 1.502 1.510 792,925 -0.05(-2.98%)
Mar 01, 2004 1.501 1.560 1.498 1.557 553,775 +0.05(+3.50%)
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%)
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.