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:

Steven Maddens Ltd (NQ: SHOO )

43.84 -0.90 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 44.94 45.12 43.78 43.84 697,382 -0.90(-2.01%)
Dec 06, 2024 44.84 44.94 44.50 44.74 659,441 +0.27(+0.61%)
Dec 05, 2024 45.61 45.65 44.28 44.47 581,906 -1.34(-2.93%)
Dec 04, 2024 45.71 46.35 45.49 45.81 799,392 -0.20(-0.43%)
Dec 03, 2024 46.47 46.76 45.66 46.01 666,212 -0.17(-0.37%)
Dec 02, 2024 45.52 46.59 45.46 46.18 954,866 +0.60(+1.32%)
Nov 29, 2024 45.28 45.61 45.05 45.58 513,040 +0.74(+1.65%)
Nov 27, 2024 44.39 45.05 44.38 44.84 560,567 +0.68(+1.54%)
Nov 26, 2024 45.07 45.73 44.02 44.16 628,191 -1.25(-2.75%)
Nov 25, 2024 43.79 45.70 43.79 45.41 1,036,437 +2.01(+4.63%)
Nov 22, 2024 42.74 43.77 42.69 43.40 648,401 +0.58(+1.35%)
Nov 21, 2024 41.87 42.95 41.43 42.82 535,315 +1.23(+2.96%)
Nov 20, 2024 42.33 42.33 41.41 41.59 774,986 -0.94(-2.21%)
Nov 19, 2024 42.52 42.81 41.91 42.53 610,703 -0.26(-0.61%)
Nov 18, 2024 43.39 44.30 42.73 42.79 806,204 -0.44(-1.02%)
Nov 15, 2024 44.17 44.17 43.13 43.23 750,477 -0.72(-1.64%)
Nov 14, 2024 44.44 45.16 43.90 43.95 719,595 -0.32(-0.72%)
Nov 13, 2024 45.16 45.38 44.22 44.27 917,731 -0.70(-1.56%)
Nov 12, 2024 44.93 45.51 44.69 44.97 751,581 +0.14(+0.31%)
Nov 11, 2024 45.16 45.39 44.67 44.83 895,859 +0.20(+0.45%)
Nov 08, 2024 45.56 46.16 44.58 44.63 1,340,635 -0.97(-2.13%)
Nov 07, 2024 45.96 46.02 43.20 45.60 1,559,890 +1.37(+3.10%)
Nov 06, 2024 46.27 46.99 43.18 44.23 1,841,664 -1.18(-2.60%)
Nov 05, 2024 44.77 45.43 44.54 45.41 460,304 +0.52(+1.16%)
Nov 04, 2024 44.74 45.70 44.71 44.89 654,236 +0.14(+0.31%)
Nov 01, 2024 45.36 45.44 44.69 44.75 830,042 -0.22(-0.49%)
Oct 31, 2024 45.08 45.78 44.45 44.97 588,675 -0.12(-0.27%)
Oct 30, 2024 45.05 46.30 45.00 45.09 482,540 -0.03(-0.07%)
Oct 29, 2024 44.84 45.49 44.63 45.12 608,802 -0.77(-1.68%)
Oct 28, 2024 45.53 46.49 45.53 45.89 541,844 +0.59(+1.30%)
Oct 25, 2024 45.96 46.49 45.12 45.30 539,498 -0.13(-0.29%)
Oct 24, 2024 45.42 45.60 45.15 45.43 463,149 +0.18(+0.40%)
Oct 23, 2024 45.31 45.70 44.94 45.25 479,669 -0.38(-0.83%)
Oct 22, 2024 46.72 46.72 45.51 45.63 1,007,774 -1.30(-2.77%)
Oct 21, 2024 48.28 48.38 46.82 46.93 890,600 -1.63(-3.36%)
Oct 18, 2024 48.61 48.88 48.47 48.56 669,848 -0.05(-0.10%)
Oct 17, 2024 49.05 49.09 48.51 48.61 460,329 -0.22(-0.45%)
Oct 16, 2024 48.69 49.09 48.35 48.83 435,040 +0.66(+1.37%)
Oct 15, 2024 47.88 49.12 47.41 48.17 743,454 +0.43(+0.90%)
Oct 14, 2024 47.76 48.12 47.26 47.74 657,592 -0.14(-0.29%)
Oct 11, 2024 47.04 48.02 47.04 47.88 357,124 +0.84(+1.79%)
Oct 10, 2024 46.74 47.11 46.46 47.04 423,092 +0.07(+0.15%)
Oct 09, 2024 47.25 47.58 46.70 46.97 532,039 -0.11(-0.23%)
Oct 08, 2024 47.03 47.60 46.55 47.08 677,200 -0.04(-0.08%)
Oct 07, 2024 49.03 49.10 46.40 47.12 714,100 -2.23(-4.52%)
Oct 04, 2024 48.53 49.38 48.43 49.35 527,515 +1.37(+2.86%)
Oct 03, 2024 48.62 48.83 47.75 47.98 684,307 -1.11(-2.26%)
Oct 02, 2024 49.10 49.27 48.79 49.09 433,293 -0.61(-1.23%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.