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 (%)
Sep 30, 2009 6.473 6.556 6.429 6.510 795,933 +0.07(+1.13%)
Sep 29, 2009 6.376 6.523 6.369 6.438 374,119 +0.04(+0.55%)
Sep 28, 2009 6.270 6.446 6.270 6.402 468,664 +0.16(+2.52%)
Sep 25, 2009 6.333 6.360 6.224 6.245 542,741 -0.12(-1.89%)
Sep 24, 2009 6.443 6.505 6.282 6.365 519,049 -0.07(-1.15%)
Sep 23, 2009 6.574 6.627 6.439 6.439 799,597 -0.11(-1.62%)
Sep 22, 2009 6.523 6.614 6.471 6.546 401,333 +0.08(+1.29%)
Sep 21, 2009 6.567 6.567 6.434 6.462 477,372 -0.13(-1.91%)
Sep 18, 2009 6.554 6.694 6.551 6.588 970,666 +0.04(+0.68%)
Sep 17, 2009 6.367 6.591 6.367 6.544 964,181 +0.16(+2.49%)
Sep 16, 2009 6.397 6.400 6.314 6.385 473,804 +0.02(+0.36%)
Sep 15, 2009 6.310 6.379 6.278 6.362 643,743 +0.06(+0.90%)
Sep 14, 2009 6.093 6.309 6.043 6.305 673,320 +0.19(+3.15%)
Sep 11, 2009 6.206 6.301 6.095 6.112 586,855 -0.07(-1.09%)
Sep 10, 2009 5.916 6.197 5.916 6.179 1,603,197 +0.25(+4.14%)
Sep 09, 2009 5.856 5.934 5.764 5.934 604,298 +0.17(+2.95%)
Sep 08, 2009 5.705 5.766 5.645 5.764 608,901 +0.11(+2.04%)
Sep 04, 2009 5.649 5.674 5.587 5.649 603,252 +0.01(+0.09%)
Sep 03, 2009 5.543 5.659 5.543 5.644 628,832 +0.02(+0.38%)
Sep 02, 2009 5.644 5.751 5.605 5.622 619,655 -0.05(-0.84%)
Sep 01, 2009 5.688 5.812 5.629 5.670 1,388,635 -0.03(-0.50%)
Aug 31, 2009 5.686 5.753 5.636 5.698 1,284,596 -0.01(-0.25%)
Aug 28, 2009 5.792 5.823 5.603 5.713 875,454 -0.04(-0.77%)
Aug 27, 2009 5.804 5.845 5.668 5.757 835,264 -0.03(-0.52%)
Aug 26, 2009 5.743 5.854 5.659 5.787 1,208,405 +0.06(+0.99%)
Aug 25, 2009 5.624 5.774 5.624 5.730 1,157,658 +0.10(+1.82%)
Aug 24, 2009 5.610 5.663 5.592 5.628 1,414,503 +0.05(+0.82%)
Aug 21, 2009 5.665 5.819 5.555 5.582 884,201 -0.01(-0.13%)
Aug 20, 2009 5.603 5.668 5.493 5.589 884,473 -0.01(-0.16%)
Aug 19, 2009 5.421 5.606 5.396 5.598 1,282,306 +0.13(+2.36%)
Aug 18, 2009 5.424 5.513 5.352 5.468 1,241,731 +0.08(+1.44%)
Aug 17, 2009 5.479 5.479 5.285 5.391 765,128 -0.16(-2.84%)
Aug 14, 2009 5.621 5.624 5.518 5.548 746,022 -0.06(-1.10%)
Aug 13, 2009 5.734 5.734 5.523 5.610 663,962 -0.07(-1.15%)
Aug 12, 2009 5.564 5.757 5.536 5.675 864,615 +0.10(+1.78%)
Aug 11, 2009 5.737 5.758 5.555 5.576 747,820 -0.15(-2.63%)
Aug 10, 2009 5.704 5.852 5.670 5.727 740,227 +0.01(+0.22%)
Aug 07, 2009 5.826 5.898 5.679 5.714 813,172 +0.02(+0.28%)
Aug 06, 2009 5.812 5.928 5.635 5.698 1,200,286 -0.06(-1.04%)
Aug 05, 2009 5.889 5.942 5.716 5.758 1,514,323 -0.10(-1.69%)
Aug 04, 2009 5.866 5.960 5.826 5.858 1,733,895 -0.02(-0.27%)
Aug 03, 2009 5.739 5.949 5.702 5.873 2,429,883 +0.20(+3.59%)
Jul 31, 2009 5.658 5.826 5.624 5.670 1,953,003 +0.05(+0.85%)
Jul 30, 2009 5.465 6.133 5.444 5.622 10,097,878 +0.57(+11.19%)
Jul 29, 2009 5.127 5.244 5.040 5.056 2,411,507 -0.12(-2.36%)
Jul 28, 2009 5.129 5.208 5.058 5.178 1,118,910 +0.01(+0.27%)
Jul 27, 2009 5.118 5.170 5.058 5.164 754,300 +0.05(+1.07%)
Jul 24, 2009 5.131 5.162 5.040 5.109 605,390 -0.06(-1.23%)
Jul 23, 2009 5.035 5.244 4.941 5.173 770,867 +0.12(+2.38%)
Jul 22, 2009 4.936 5.067 4.927 5.053 669,803 +0.11(+2.25%)
Jul 21, 2009 5.010 5.039 4.894 4.941 884,642 -0.03(-0.64%)
Jul 20, 2009 4.890 4.993 4.798 4.973 1,346,629 +0.12(+2.48%)
Jul 17, 2009 4.784 4.878 4.750 4.853 1,294,231 +0.08(+1.71%)
Jul 16, 2009 4.609 4.779 4.609 4.772 764,693 +0.13(+2.74%)
Jul 15, 2009 4.538 4.650 4.492 4.644 878,671 +0.17(+3.88%)
Jul 14, 2009 4.390 4.483 4.326 4.471 548,299 +0.07(+1.49%)
Jul 13, 2009 4.367 4.430 4.236 4.406 880,345 +0.09(+2.13%)
Jul 10, 2009 4.261 4.375 4.223 4.314 1,012,768 +0.04(+1.04%)
Jul 09, 2009 4.365 4.365 4.266 4.269 1,266,146 -0.05(-1.15%)
Jul 08, 2009 4.245 4.356 4.213 4.319 1,443,792 +0.10(+2.30%)
Jul 07, 2009 4.315 4.329 4.182 4.222 1,037,980 -0.10(-2.41%)
Jul 06, 2009 4.420 4.432 4.190 4.326 1,608,517 -0.09(-2.12%)
Jul 02, 2009 4.499 4.616 4.407 4.420 735,879 -0.15(-3.36%)
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.