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 (%)
Jul 30, 2004 1.394 1.501 1.393 1.478 1,126,208 +0.09(+6.58%)
Jul 29, 2004 1.413 1.436 1.386 1.387 884,514 -0.01(-0.51%)
Jul 28, 2004 1.381 1.405 1.349 1.394 584,305 +0.02(+1.37%)
Jul 27, 2004 1.360 1.381 1.350 1.375 359,572 +0.03(+2.04%)
Jul 26, 2004 1.334 1.354 1.314 1.347 303,601 +0.01(+0.94%)
Jul 23, 2004 1.343 1.351 1.318 1.335 228,973 -0.01(-0.59%)
Jul 22, 2004 1.256 1.347 1.226 1.343 2,430,507 -0.13(-8.57%)
Jul 21, 2004 1.490 1.490 1.449 1.468 178,090 -0.03(-1.68%)
Jul 20, 2004 1.469 1.494 1.452 1.494 344,307 +0.03(+2.32%)
Jul 19, 2004 1.483 1.495 1.395 1.460 1,681,680 -0.02(-1.64%)
Jul 16, 2004 1.543 1.552 1.480 1.484 1,847,897 -0.06(-3.87%)
Jul 15, 2004 1.549 1.551 1.543 1.544 2,472,909 -0.01(-0.41%)
Jul 14, 2004 1.563 1.591 1.549 1.550 532,574 -0.02(-1.15%)
Jul 13, 2004 1.541 1.583 1.538 1.568 356,180 +0.02(+1.27%)
Jul 12, 2004 1.533 1.568 1.525 1.549 96,677 +0.02(+1.03%)
Jul 09, 2004 1.531 1.534 1.527 1.533 55,123 +0.02(+1.30%)
Jul 08, 2004 1.530 1.542 1.513 1.513 233,213 -0.02(-1.33%)
Jul 07, 2004 1.550 1.550 1.533 1.534 109,398 -0.01(-0.36%)
Jul 06, 2004 1.547 1.555 1.538 1.539 244,237 -0.01(-0.91%)
Jul 02, 2004 1.539 1.562 1.538 1.553 156,888 +0.02(+1.13%)
Jul 01, 2004 1.571 1.571 1.533 1.536 586,849 -0.03(-2.15%)
Jun 30, 2004 1.560 1.570 1.533 1.570 222,188 +0.01(+0.65%)
Jun 29, 2004 1.549 1.560 1.548 1.560 115,334 +0.02(+1.54%)
Jun 28, 2004 1.541 1.553 1.532 1.536 169,609 +0.00(+0.21%)
Jun 25, 2004 1.524 1.548 1.516 1.533 770,876 +0.00(+0.00%)
Jun 24, 2004 1.554 1.554 1.527 1.533 104,309 +0.00(+0.21%)
Jun 23, 2004 1.541 1.560 1.530 1.530 180,634 -0.01(-0.97%)
Jun 22, 2004 1.534 1.556 1.529 1.545 190,810 +0.01(+0.98%)
Jun 21, 2004 1.523 1.550 1.522 1.530 207,771 +0.00(+0.31%)
Jun 18, 2004 1.529 1.557 1.494 1.525 340,915 -0.02(-1.27%)
Jun 17, 2004 1.541 1.553 1.524 1.545 1,819,064 +0.01(+0.36%)
Jun 16, 2004 1.501 1.553 1.501 1.539 234,061 +0.03(+2.19%)
Jun 15, 2004 1.530 1.542 1.506 1.506 128,055 -0.01(-0.52%)
Jun 14, 2004 1.554 1.554 1.514 1.514 184,874 -0.03(-1.89%)
Jun 10, 2004 1.539 1.556 1.533 1.543 240,845 +0.01(+0.72%)
Jun 09, 2004 1.555 1.557 1.524 1.532 332,435 +0.00(+0.10%)
Jun 08, 2004 1.501 1.560 1.501 1.531 536,814 +0.02(+1.41%)
Jun 07, 2004 1.498 1.516 1.494 1.509 111,094 +0.02(+1.43%)
Jun 04, 2004 1.506 1.506 1.480 1.488 113,638 +0.00(+0.16%)
Jun 03, 2004 1.516 1.516 1.486 1.486 200,987 -0.02(-1.51%)
Jun 02, 2004 1.501 1.517 1.501 1.509 332,435 -0.00(-0.16%)
Jun 01, 2004 1.509 1.524 1.505 1.511 248,478 -0.01(-0.93%)
May 28, 2004 1.502 1.525 1.501 1.525 229,821 +0.02(+1.36%)
May 27, 2004 1.500 1.525 1.494 1.505 834,479 -0.01(-0.52%)
May 26, 2004 1.503 1.512 1.494 1.512 340,067 +0.01(+0.84%)
May 25, 2004 1.506 1.512 1.494 1.500 720,841 -0.00(-0.21%)
May 24, 2004 1.490 1.508 1.490 1.503 311,233 +0.00(+0.31%)
May 21, 2004 1.486 1.507 1.486 1.498 196,747 +0.00(+0.32%)
May 20, 2004 1.487 1.506 1.487 1.494 355,332 -0.00(-0.05%)
May 19, 2004 1.477 1.499 1.470 1.494 459,642 +0.04(+2.42%)
May 18, 2004 1.468 1.477 1.454 1.459 334,131 +0.00(+0.32%)
May 17, 2004 1.456 1.499 1.451 1.454 193,355 -0.00(-0.16%)
May 14, 2004 1.432 1.476 1.424 1.457 331,586 +0.02(+1.70%)
May 13, 2004 1.498 1.498 1.432 1.432 206,923 -0.05(-3.50%)
May 12, 2004 1.439 1.502 1.428 1.484 434,200 +0.02(+1.45%)
May 11, 2004 1.464 1.472 1.388 1.463 541,903 -0.02(-1.27%)
May 10, 2004 1.472 1.490 1.391 1.482 1,409,456 +0.01(+0.75%)
May 07, 2004 1.514 1.543 1.454 1.471 390,950 -0.05(-3.26%)
May 06, 2004 1.501 1.536 1.494 1.520 263,743 -0.00(-0.31%)
May 05, 2004 1.502 1.525 1.501 1.525 407,911 +0.01(+0.94%)
May 04, 2004 1.498 1.534 1.476 1.511 1,174,547 -0.01(-0.36%)
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.