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 -0.81 (-1.92%)
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 (%)
Nov 30, 2005 2.122 2.155 2.098 2.151 2,330,102 +0.05(+2.14%)
Nov 29, 2005 2.140 2.142 2.089 2.105 1,032,221 -0.05(-2.17%)
Nov 28, 2005 2.169 2.189 2.140 2.152 1,207,988 -0.02(-1.12%)
Nov 25, 2005 2.186 2.186 2.172 2.177 510,307 -0.00(-0.15%)
Nov 23, 2005 2.232 2.242 2.170 2.180 1,309,445 -0.05(-2.34%)
Nov 22, 2005 2.219 2.238 2.187 2.232 1,262,561 +0.01(+0.39%)
Nov 21, 2005 2.197 2.233 2.189 2.223 895,580 +0.03(+1.26%)
Nov 18, 2005 2.275 2.276 2.164 2.196 1,938,261 -0.06(-2.70%)
Nov 17, 2005 2.218 2.274 2.203 2.256 693,932 +0.05(+2.15%)
Nov 16, 2005 2.143 2.222 2.134 2.209 1,082,000 +0.08(+3.63%)
Nov 15, 2005 2.202 2.209 2.132 2.132 2,323,653 -0.06(-2.56%)
Nov 14, 2005 2.152 2.198 2.152 2.188 1,454,172 +0.02(+0.69%)
Nov 11, 2005 2.178 2.183 2.147 2.173 2,082,178 -0.01(-0.33%)
Nov 10, 2005 2.148 2.208 2.128 2.180 1,449,943 +0.03(+1.43%)
Nov 09, 2005 2.158 2.160 2.084 2.149 2,861,994 -0.02(-0.95%)
Nov 08, 2005 2.133 2.179 2.113 2.169 1,980,485 +0.05(+2.19%)
Nov 07, 2005 2.118 2.133 2.077 2.123 2,612,196 +0.01(+0.67%)
Nov 04, 2005 2.044 2.109 2.034 2.109 1,965,923 +0.06(+3.13%)
Nov 03, 2005 2.003 2.094 1.974 2.045 4,092,698 +0.06(+2.82%)
Nov 02, 2005 2.227 2.250 1.978 1.989 4,477,566 -0.09(-4.48%)
Nov 01, 2005 2.025 2.120 2.021 2.082 1,972,322 +0.06(+2.81%)
Oct 31, 2005 1.959 2.026 1.947 2.025 1,486,385 +0.08(+3.89%)
Oct 28, 2005 1.957 2.014 1.936 1.949 1,109,266 +0.00(+0.08%)
Oct 27, 2005 2.027 2.035 1.935 1.948 955,092 -0.09(-4.20%)
Oct 26, 2005 2.047 2.084 2.022 2.033 1,659,416 -0.02(-0.81%)
Oct 25, 2005 1.974 2.155 1.974 2.049 2,141,319 +0.07(+3.47%)
Oct 24, 2005 1.980 2.003 1.956 1.981 725,942 +0.01(+0.36%)
Oct 21, 2005 1.966 2.031 1.965 1.974 1,204,915 -0.00(-0.12%)
Oct 20, 2005 2.011 2.011 1.938 1.976 1,047,660 -0.03(-1.38%)
Oct 19, 2005 1.926 2.015 1.926 2.004 2,001,884 +0.07(+3.55%)
Oct 18, 2005 1.985 1.985 1.931 1.935 489,448 -0.05(-2.27%)
Oct 17, 2005 1.982 1.982 1.937 1.980 523,931 +0.01(+0.32%)
Oct 14, 2005 1.965 2.001 1.948 1.974 895,876 +0.01(+0.48%)
Oct 13, 2005 1.929 1.991 1.929 1.964 1,302,438 +0.03(+1.59%)
Oct 12, 2005 1.975 1.985 1.923 1.933 1,080,371 -0.06(-2.97%)
Oct 11, 2005 1.990 2.038 1.982 1.993 2,066,992 +0.00(+0.12%)
Oct 10, 2005 2.036 2.057 1.983 1.990 1,330,886 -0.03(-1.25%)
Oct 07, 2005 2.021 2.072 1.952 2.015 6,018,128 +0.21(+11.93%)
Oct 06, 2005 1.816 1.846 1.793 1.801 1,084,718 -0.01(-0.78%)
Oct 05, 2005 1.905 1.912 1.809 1.815 593,505 -0.09(-4.92%)
Oct 04, 2005 1.878 1.928 1.878 1.909 1,149,531 +0.03(+1.73%)
Oct 03, 2005 1.811 1.881 1.803 1.876 1,703,261 +0.07(+3.66%)
Sep 30, 2005 1.749 1.816 1.745 1.810 799,137 +0.05(+3.10%)
Sep 29, 2005 1.757 1.763 1.669 1.756 664,751 -0.00(-0.09%)
Sep 28, 2005 1.795 1.803 1.752 1.757 560,710 -0.03(-1.77%)
Sep 27, 2005 1.816 1.816 1.741 1.789 826,749 -0.03(-1.48%)
Sep 26, 2005 1.831 1.840 1.779 1.816 1,701,801 -0.00(-0.22%)
Sep 23, 2005 1.820 1.820 1.772 1.820 1,384,320 +0.02(+1.23%)
Sep 22, 2005 1.797 1.811 1.734 1.797 844,037 +0.04(+2.25%)
Sep 21, 2005 1.824 1.831 1.719 1.758 1,494,261 -0.06(-3.26%)
Sep 20, 2005 1.878 1.878 1.807 1.817 433,988 -0.05(-2.58%)
Sep 19, 2005 1.866 1.875 1.832 1.865 431,405 -0.01(-0.30%)
Sep 16, 2005 1.866 1.873 1.850 1.871 900,485 +0.02(+0.85%)
Sep 15, 2005 1.846 1.889 1.839 1.855 657,702 +0.01(+0.56%)
Sep 14, 2005 1.832 1.858 1.805 1.845 1,007,901 +0.01(+0.82%)
Sep 13, 2005 1.876 1.876 1.804 1.830 1,018,563 -0.04(-2.11%)
Sep 12, 2005 1.860 1.903 1.860 1.869 1,180,317 -0.01(-0.34%)
Sep 09, 2005 1.861 1.876 1.800 1.876 2,228,518 +0.01(+0.81%)
Sep 08, 2005 1.871 1.883 1.818 1.861 817,835 -0.02(-1.01%)
Sep 07, 2005 1.869 1.888 1.869 1.880 463,094 +0.01(+0.34%)
Sep 06, 2005 1.834 1.878 1.834 1.873 1,429,811 +0.05(+2.68%)
Sep 02, 2005 1.832 1.851 1.807 1.824 308,456 -0.02(-0.94%)
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.