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 (%)
Aug 30, 2002 1.454 1.474 1.415 1.425 627,462 -0.03(-2.00%)
Aug 29, 2002 1.439 1.454 1.424 1.454 455,402 +0.00(+0.16%)
Aug 28, 2002 1.439 1.473 1.439 1.452 559,712 +0.01(+0.54%)
Aug 27, 2002 1.478 1.478 1.444 1.444 162,825 -0.03(-1.92%)
Aug 26, 2002 1.473 1.474 1.432 1.472 990,520 +0.06(+3.94%)
Aug 23, 2002 1.431 1.464 1.411 1.417 288,421 -0.02(-1.31%)
Aug 22, 2002 1.462 1.470 1.432 1.435 123,815 -0.04(-2.61%)
Aug 21, 2002 1.464 1.480 1.458 1.474 263,319 +0.02(+1.30%)
Aug 20, 2002 1.447 1.479 1.446 1.455 203,972 +0.04(+2.83%)
Aug 16, 2002 1.443 1.449 1.399 1.415 96,677 -0.01(-0.39%)
Aug 15, 2002 1.360 1.439 1.336 1.421 278,244 +0.06(+4.46%)
Aug 14, 2002 1.357 1.365 1.306 1.360 245,086 +0.03(+2.31%)
Aug 13, 2002 1.406 1.410 1.329 1.329 289,006 -0.07(-4.79%)
Aug 12, 2002 1.356 1.399 1.339 1.396 133,525 +0.08(+6.47%)
Aug 07, 2002 1.297 1.312 1.246 1.311 146,712 -0.01(-0.48%)
Aug 06, 2002 1.262 1.318 1.245 1.318 1,126,869 +0.07(+5.88%)
Aug 05, 2002 1.212 1.310 1.212 1.244 439,874 -0.02(-1.43%)
Aug 02, 2002 1.311 1.327 1.263 1.263 1,386,559 -0.07(-5.02%)
Aug 01, 2002 1.336 1.338 1.310 1.329 211,164 -0.04(-2.65%)
Jul 31, 2002 1.446 1.457 1.297 1.365 624,163 -0.09(-6.11%)
Jul 30, 2002 1.501 1.501 1.423 1.454 1,043,973 -0.07(-4.29%)
Jul 29, 2002 1.428 1.532 1.428 1.520 1,109,137 +0.09(+6.44%)
Jul 26, 2002 1.406 1.446 1.402 1.428 357,028 +0.02(+1.62%)
Jul 25, 2002 1.378 1.440 1.341 1.405 1,042,251 +0.03(+1.94%)
Jul 24, 2002 1.292 1.384 1.277 1.378 822,946 +0.09(+6.70%)
Jul 23, 2002 1.309 1.346 1.292 1.292 904,867 -0.00(-0.36%)
Jul 22, 2002 1.293 1.336 1.291 1.296 547,500 -0.00(-0.18%)
Jul 19, 2002 1.317 1.317 1.297 1.299 286,640 -0.04(-2.77%)
Jul 17, 2002 1.374 1.380 1.305 1.336 639,428 -0.03(-2.41%)
Jul 12, 2002 1.372 1.391 1.333 1.369 1,016,810 +0.02(+1.16%)
Jul 11, 2002 1.336 1.368 1.332 1.353 467,274 +0.01(+0.41%)
Jul 10, 2002 1.407 1.417 1.321 1.347 3,201,383 -0.07(-4.94%)
Jul 09, 2002 1.422 1.422 1.417 1.417 282,400 -0.00(-0.11%)
Jul 08, 2002 1.427 1.427 1.419 1.419 932,853 -0.01(-0.55%)
Jul 05, 2002 1.412 1.427 1.368 1.427 315,474 +0.01(+0.78%)
Jul 04, 2002 1.415 1.427 1.357 1.416 660,629 +0.00(+0.00%)
Jul 03, 2002 1.415 1.427 1.357 1.416 660,629 -0.03(-1.91%)
Jul 02, 2002 1.451 1.451 1.403 1.443 468,970 -0.03(-2.03%)
Jul 01, 2002 1.556 1.556 1.411 1.473 1,062,604 -0.09(-5.49%)
Jun 28, 2002 1.465 1.572 1.444 1.559 1,544,296 +0.10(+6.84%)
Jun 27, 2002 1.432 1.480 1.428 1.459 954,054 +0.04(+2.54%)
Jun 26, 2002 1.403 1.446 1.399 1.423 1,032,923 -0.03(-2.16%)
Jun 25, 2002 1.415 1.477 1.409 1.454 825,151 +0.07(+5.17%)
Jun 21, 2002 1.392 1.415 1.376 1.383 675,046 -0.01(-0.62%)
Jun 20, 2002 1.355 1.423 1.352 1.391 224,732 +0.03(+2.14%)
Jun 19, 2002 1.415 1.415 1.352 1.362 574,976 -0.03(-2.10%)
Jun 18, 2002 1.413 1.438 1.391 1.391 259,502 -0.03(-2.21%)
Jun 17, 2002 1.356 1.470 1.348 1.423 872,641 +0.07(+4.99%)
Jun 14, 2002 1.356 1.376 1.316 1.355 387,558 -0.01(-0.63%)
Jun 12, 2002 1.380 1.395 1.360 1.364 1,391,647 -0.02(-1.70%)
Jun 11, 2002 1.382 1.399 1.365 1.387 1,049,884 +0.01(+0.80%)
Jun 10, 2002 1.344 1.399 1.332 1.376 887,058 +0.04(+2.94%)
Jun 07, 2002 1.332 1.367 1.318 1.337 1,212,709 -0.01(-0.53%)
Jun 06, 2002 1.336 1.364 1.325 1.344 1,348,397 +0.00(+0.12%)
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.