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 )

42.96 -0.57 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2010 8.535 8.696 8.431 8.631 1,674,729 +0.04(+0.51%)
Mar 30, 2010 8.636 8.735 8.431 8.586 1,189,401 -0.01(-0.16%)
Mar 29, 2010 8.735 8.799 8.590 8.601 2,088,242 -0.07(-0.84%)
Mar 26, 2010 8.411 8.792 8.411 8.673 3,724,268 +0.31(+3.74%)
Mar 25, 2010 8.312 8.498 8.155 8.360 1,842,966 +0.06(+0.72%)
Mar 24, 2010 8.380 8.381 8.235 8.300 1,376,902 -0.09(-1.03%)
Mar 23, 2010 7.955 8.395 7.941 8.387 3,297,365 +0.48(+6.08%)
Mar 22, 2010 7.801 7.913 7.704 7.906 860,108 +0.03(+0.36%)
Mar 19, 2010 7.944 7.982 7.793 7.877 1,127,035 -0.08(-1.02%)
Mar 18, 2010 7.826 7.982 7.782 7.959 952,375 +0.13(+1.69%)
Mar 17, 2010 7.868 7.886 7.779 7.826 1,092,272 -0.07(-0.83%)
Mar 16, 2010 7.852 7.973 7.702 7.891 925,257 +0.04(+0.50%)
Mar 15, 2010 7.814 8.061 7.720 7.852 1,586,121 -0.14(-1.77%)
Mar 12, 2010 7.983 8.065 7.835 7.994 987,194 +0.02(+0.24%)
Mar 11, 2010 8.061 8.086 7.942 7.975 876,579 -0.15(-1.89%)
Mar 10, 2010 8.081 8.224 8.081 8.128 1,051,703 +0.08(+0.94%)
Mar 09, 2010 7.782 8.081 7.768 8.052 1,942,622 +0.24(+3.13%)
Mar 08, 2010 7.819 7.879 7.707 7.808 742,624 -0.05(-0.63%)
Mar 05, 2010 7.851 7.882 7.785 7.858 1,091,339 +0.02(+0.25%)
Mar 04, 2010 7.819 7.856 7.738 7.838 1,087,314 +0.01(+0.16%)
Mar 03, 2010 7.875 7.900 7.713 7.826 1,167,231 -0.05(-0.63%)
Mar 02, 2010 7.752 7.921 7.729 7.875 2,334,389 +0.15(+1.90%)
Mar 01, 2010 7.465 7.773 7.407 7.729 2,207,558 +0.30(+4.02%)
Feb 26, 2010 7.435 7.594 7.292 7.430 1,496,060 +0.00(+0.04%)
Feb 25, 2010 7.707 7.730 7.340 7.427 4,164,180 +0.08(+1.05%)
Feb 24, 2010 7.306 7.405 7.180 7.350 1,223,841 +0.08(+1.17%)
Feb 23, 2010 7.394 7.440 7.173 7.265 735,562 -0.16(-2.17%)
Feb 22, 2010 7.373 7.516 7.299 7.426 803,097 +0.08(+1.06%)
Feb 19, 2010 7.538 7.554 7.301 7.348 1,368,884 -0.18(-2.44%)
Feb 18, 2010 7.340 7.536 7.331 7.532 1,357,106 +0.19(+2.60%)
Feb 17, 2010 7.115 7.341 7.115 7.341 1,214,551 +0.27(+3.78%)
Feb 16, 2010 7.209 7.251 7.048 7.074 810,781 -0.08(-1.11%)
Feb 12, 2010 6.820 7.154 7.154 7.154 5,026,070 +0.30(+4.41%)
Feb 11, 2010 6.901 6.935 6.800 6.851 1,443,809 -0.01(-0.18%)
Feb 10, 2010 6.915 6.965 6.828 6.864 589,162 -0.08(-1.15%)
Feb 09, 2010 6.991 7.035 6.890 6.943 404,901 +0.04(+0.62%)
Feb 08, 2010 6.929 6.938 6.855 6.901 980,719 -0.01(-0.20%)
Feb 05, 2010 6.942 7.002 6.781 6.915 1,688,452 +0.02(+0.26%)
Feb 04, 2010 7.142 7.172 6.897 6.897 703,548 -0.30(-4.20%)
Feb 03, 2010 7.152 7.202 7.152 7.200 1,422,583 +0.00(+0.00%)
Feb 02, 2010 7.152 7.226 7.058 7.200 983,337 +0.09(+1.24%)
Feb 01, 2010 7.106 7.166 7.039 7.111 567,438 +0.01(+0.17%)
Jan 29, 2010 7.253 7.260 7.087 7.099 801,881 -0.14(-1.88%)
Jan 28, 2010 7.225 7.297 7.165 7.235 1,193,269 +0.00(+0.05%)
Jan 27, 2010 7.188 7.299 7.156 7.232 1,069,339 -0.01(-0.07%)
Jan 26, 2010 7.078 7.313 7.050 7.237 1,355,518 +0.16(+2.25%)
Jan 25, 2010 7.065 7.115 7.065 7.078 1,418,975 +0.04(+0.60%)
Jan 22, 2010 7.041 7.193 6.989 7.035 1,918,857 -0.01(-0.18%)
Jan 21, 2010 7.088 7.117 7.039 7.048 2,221,349 -0.05(-0.75%)
Jan 20, 2010 7.203 7.248 7.005 7.101 1,664,568 -0.14(-1.88%)
Jan 19, 2010 7.267 7.287 7.221 7.237 2,189,962 -0.01(-0.12%)
Jan 15, 2010 7.481 7.246 7.246 7.246 3,976,640 -0.20(-2.68%)
Jan 14, 2010 7.490 7.545 7.389 7.446 347,177 -0.06(-0.75%)
Jan 13, 2010 7.299 7.534 7.299 7.502 1,177,572 +0.25(+3.44%)
Jan 12, 2010 7.428 7.483 7.233 7.253 1,291,630 -0.19(-2.50%)
Jan 11, 2010 7.516 7.518 7.295 7.439 1,145,547 -0.06(-0.85%)
Jan 08, 2010 7.458 7.536 7.437 7.502 695,168 +0.01(+0.07%)
Jan 07, 2010 7.598 7.649 7.437 7.497 712,357 -0.10(-1.26%)
Jan 06, 2010 7.391 7.600 7.375 7.593 1,788,023 +0.17(+2.31%)
Jan 05, 2010 7.555 7.555 7.044 7.421 3,512,171 -0.17(-2.19%)
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.