Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

41.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 1.336 1.362 1.331 1.350 156,993 +0.01(+1.01%)
Oct 30, 2002 1.347 1.347 1.311 1.336 727,215 -0.01(-0.82%)
Oct 29, 2002 1.335 1.351 1.327 1.347 1,174,916 +0.04(+3.33%)
Oct 28, 2002 1.306 1.320 1.303 1.304 1,290,551 -0.01(-0.54%)
Oct 25, 2002 1.332 1.339 1.310 1.311 461,694 -0.03(-2.35%)
Oct 24, 2002 1.321 1.362 1.315 1.343 254,430 +0.02(+1.61%)
Oct 23, 2002 1.275 1.331 1.275 1.321 411,760 +0.05(+4.11%)
Oct 22, 2002 1.325 1.330 1.265 1.269 375,601 -0.06(-4.23%)
Oct 21, 2002 1.291 1.343 1.283 1.325 426,244 +0.02(+1.39%)
Oct 18, 2002 1.216 1.307 1.216 1.307 1,015,391 +0.07(+5.41%)
Oct 17, 2002 1.163 1.242 1.138 1.240 274,315 +0.08(+6.66%)
Oct 16, 2002 1.124 1.163 1.124 1.163 130,827 +0.03(+2.94%)
Oct 15, 2002 1.096 1.144 1.086 1.129 568,889 +0.03(+2.88%)
Oct 14, 2002 1.107 1.114 1.073 1.098 624,596 -0.03(-2.79%)
Oct 11, 2002 1.091 1.140 1.091 1.129 965,592 +0.03(+2.87%)
Oct 10, 2002 1.113 1.126 1.089 1.098 450,891 -0.02(-2.11%)
Oct 09, 2002 1.137 1.168 1.114 1.122 402,611 -0.01(-1.26%)
Oct 08, 2002 1.102 1.145 1.077 1.136 458,318 +0.04(+3.25%)
Oct 07, 2002 1.097 1.105 1.075 1.100 508,961 -0.01(-0.80%)
Oct 04, 2002 1.111 1.112 1.094 1.109 443,125 +0.00(+0.43%)
Oct 03, 2002 1.118 1.137 1.085 1.104 359,564 -0.01(-1.27%)
Oct 02, 2002 1.133 1.133 1.110 1.118 585,770 -0.02(-1.32%)
Oct 01, 2002 1.145 1.156 1.122 1.133 820,584 -0.00(-0.35%)
Sep 30, 2002 1.113 1.146 1.061 1.137 2,110,468 -0.01(-0.76%)
Sep 27, 2002 1.243 1.248 1.141 1.146 1,099,796 -0.10(-8.16%)
Sep 26, 2002 1.217 1.252 1.209 1.248 356,188 +0.03(+2.53%)
Sep 25, 2002 1.197 1.220 1.185 1.217 265,875 +0.02(+1.72%)
Sep 24, 2002 1.205 1.232 1.186 1.197 686,347 -0.02(-1.50%)
Sep 23, 2002 1.177 1.232 1.177 1.215 487,683 -0.02(-1.41%)
Sep 20, 2002 1.235 1.238 1.176 1.232 837,296 +0.02(+1.76%)
Sep 19, 2002 1.259 1.261 1.185 1.211 846,581 -0.06(-4.90%)
Sep 18, 2002 1.307 1.332 1.265 1.273 182,323 -0.05(-3.81%)
Sep 17, 2002 1.335 1.340 1.308 1.324 96,221 -0.00(-0.36%)
Sep 16, 2002 1.336 1.341 1.279 1.329 248,234 -0.01(-1.06%)
Sep 13, 2002 1.306 1.347 1.303 1.343 603,081 +0.02(+1.80%)
Sep 12, 2002 1.327 1.329 1.307 1.319 417,804 -0.01(-0.60%)
Sep 11, 2002 1.370 1.370 1.317 1.327 461,694 -0.02(-1.47%)
Sep 10, 2002 1.433 1.434 1.341 1.347 765,333 -0.08(-5.80%)
Sep 09, 2002 1.441 1.441 1.416 1.430 630,057 -0.00(-0.11%)
Sep 06, 2002 1.434 1.445 1.406 1.431 33,171,130 +0.01(+0.50%)
Sep 05, 2002 1.453 1.455 1.422 1.424 235,489 -0.04(-2.54%)
Sep 04, 2002 1.461 1.477 1.453 1.461 55,116,408 +0.01(+0.54%)
Sep 03, 2002 1.456 1.478 1.422 1.453 865,133 +0.02(+1.49%)
Aug 30, 2002 1.461 1.481 1.422 1.432 624,503 -0.03(-2.00%)
Aug 29, 2002 1.445 1.461 1.430 1.461 453,254 +0.00(+0.16%)
Aug 28, 2002 1.446 1.480 1.445 1.459 557,072 +0.01(+0.54%)
Aug 27, 2002 1.485 1.485 1.451 1.451 162,057 -0.03(-1.92%)
Aug 26, 2002 1.480 1.481 1.439 1.479 985,849 +0.06(+3.94%)
Aug 23, 2002 1.438 1.471 1.418 1.423 287,061 -0.02(-1.31%)
Aug 22, 2002 1.469 1.477 1.438 1.442 123,231 -0.04(-2.61%)
Aug 21, 2002 1.471 1.487 1.465 1.481 262,077 +0.02(+1.30%)
Aug 20, 2002 1.454 1.486 1.453 1.462 203,010 +0.04(+2.83%)
Aug 16, 2002 1.449 1.456 1.406 1.422 96,221 -0.01(-0.39%)
Aug 15, 2002 1.366 1.445 1.343 1.427 276,932 +0.06(+4.46%)
Aug 14, 2002 1.363 1.371 1.312 1.366 243,930 +0.03(+2.31%)
Aug 13, 2002 1.413 1.416 1.336 1.336 287,643 -0.07(-4.79%)
Aug 12, 2002 1.362 1.406 1.345 1.403 132,895 +0.09(+6.47%)
Aug 07, 2002 1.303 1.318 1.252 1.317 146,020 -0.01(-0.48%)
Aug 06, 2002 1.268 1.325 1.251 1.324 1,121,555 +0.07(+5.87%)
Aug 05, 2002 1.218 1.317 1.218 1.250 437,799 -0.02(-1.43%)
Aug 02, 2002 1.317 1.333 1.268 1.268 1,380,020 -0.07(-5.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.