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 )

42.84 +1.39 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2008 4.000 4.111 3.972 3.997 886,212 -0.05(-1.32%)
Jul 30, 2008 4.087 4.103 3.990 4.050 1,369,182 -0.02(-0.44%)
Jul 29, 2008 4.068 4.111 3.638 4.068 2,486,180 +0.20(+5.05%)
Jul 28, 2008 3.920 3.952 3.766 3.872 809,099 -0.06(-1.63%)
Jul 25, 2008 3.915 4.148 3.819 3.936 1,320,891 +0.08(+2.03%)
Jul 24, 2008 4.084 4.112 3.725 3.858 1,788,872 -0.23(-5.53%)
Jul 23, 2008 4.080 4.182 4.045 4.084 1,191,257 +0.00(+0.09%)
Jul 22, 2008 3.890 4.151 3.888 4.080 1,426,549 +0.10(+2.45%)
Jul 21, 2008 4.022 4.022 3.901 3.983 1,051,972 -0.04(-1.02%)
Jul 18, 2008 3.967 4.102 3.892 4.023 1,831,783 +0.08(+1.94%)
Jul 17, 2008 3.716 4.011 3.632 3.947 3,615,253 +0.42(+12.06%)
Jul 16, 2008 3.307 3.538 3.288 3.522 798,611 +0.23(+6.90%)
Jul 15, 2008 3.263 3.336 3.172 3.295 852,281 -0.02(-0.48%)
Jul 14, 2008 3.341 3.373 3.266 3.311 907,375 -0.00(-0.11%)
Jul 11, 2008 3.393 3.439 3.245 3.314 1,293,567 -0.12(-3.37%)
Jul 10, 2008 3.361 3.526 3.361 3.430 1,030,387 +0.06(+1.69%)
Jul 09, 2008 3.531 3.602 3.366 3.373 1,356,370 -0.16(-4.62%)
Jul 08, 2008 3.302 3.542 3.302 3.537 1,514,094 +0.23(+7.05%)
Jul 07, 2008 3.368 3.384 3.302 3.304 1,386,395 -0.03(-1.01%)
Jul 04, 2008 3.234 3.416 3.178 3.337 1,019,431 +0.00(+0.00%)
Jul 03, 2008 3.234 3.416 3.178 3.337 1,019,431 +0.12(+3.59%)
Jul 02, 2008 3.238 3.297 3.211 3.222 1,318,230 -0.00(-0.11%)
Jul 01, 2008 3.266 3.297 3.167 3.226 1,488,165 -0.04(-1.25%)
Jun 30, 2008 3.261 3.345 3.220 3.266 1,382,243 -0.09(-2.54%)
Jun 27, 2008 3.432 3.465 3.274 3.352 4,417,224 -0.09(-2.73%)
Jun 26, 2008 3.608 3.650 3.430 3.446 1,791,077 -0.21(-5.83%)
Jun 25, 2008 3.611 3.673 3.551 3.659 1,423,578 +0.05(+1.43%)
Jun 24, 2008 3.627 3.679 3.576 3.608 1,065,797 -0.04(-1.02%)
Jun 23, 2008 3.698 3.698 3.624 3.645 1,367,410 -0.03(-0.92%)
Jun 20, 2008 3.643 3.705 3.616 3.679 1,510,802 +0.00(+0.10%)
Jun 19, 2008 3.531 3.677 3.435 3.675 1,279,978 +0.14(+3.82%)
Jun 18, 2008 3.579 3.705 3.519 3.540 1,686,224 -0.06(-1.68%)
Jun 17, 2008 3.702 3.725 3.600 3.600 1,990,515 -0.09(-2.55%)
Jun 16, 2008 3.709 3.712 3.604 3.695 1,472,725 -0.02(-0.57%)
Jun 13, 2008 3.762 3.762 3.643 3.716 1,281,502 +0.02(+0.43%)
Jun 12, 2008 3.833 3.833 3.693 3.700 1,835,981 -0.10(-2.76%)
Jun 11, 2008 3.910 3.977 3.785 3.805 1,228,659 -0.12(-3.12%)
Jun 10, 2008 3.867 3.945 3.807 3.928 1,135,966 +0.11(+2.79%)
Jun 09, 2008 3.862 3.899 3.821 3.821 1,004,761 -0.04(-1.06%)
Jun 06, 2008 4.061 4.080 3.848 3.862 1,636,611 -0.18(-4.44%)
Jun 05, 2008 3.613 4.064 3.588 4.041 3,388,857 +0.42(+11.69%)
Jun 04, 2008 3.611 3.640 3.432 3.618 1,822,217 -0.01(-0.39%)
Jun 03, 2008 3.499 3.670 3.474 3.632 1,750,304 +0.15(+4.39%)
Jun 02, 2008 3.616 3.663 3.412 3.480 2,917,253 -0.16(-4.44%)
May 30, 2008 3.442 3.648 3.417 3.641 2,457,747 +0.21(+6.11%)
May 29, 2008 3.394 3.455 3.387 3.432 1,911,956 +0.02(+0.57%)
May 28, 2008 3.325 3.451 3.314 3.412 1,543,512 +0.09(+2.84%)
May 27, 2008 3.345 3.398 3.298 3.318 1,085,284 -0.02(-0.48%)
May 26, 2008 3.361 3.398 3.270 3.334 725,223 +0.00(+0.00%)
May 23, 2008 3.361 3.398 3.270 3.334 725,223 -0.05(-1.47%)
May 22, 2008 3.295 3.412 3.266 3.384 874,665 +0.11(+3.31%)
May 21, 2008 3.352 3.437 3.268 3.275 1,140,884 -0.07(-2.02%)
May 20, 2008 3.341 3.401 3.295 3.343 736,708 -0.01(-0.21%)
May 19, 2008 3.336 3.412 3.222 3.350 1,202,021 +0.01(+0.16%)
May 16, 2008 3.448 3.448 3.300 3.345 1,134,773 -0.08(-2.44%)
May 15, 2008 3.465 3.465 3.252 3.428 1,331,374 -0.03(-0.87%)
May 14, 2008 3.478 3.510 3.341 3.458 1,102,339 -0.01(-0.21%)
May 13, 2008 3.432 3.537 3.242 3.465 1,080,298 +0.03(+0.98%)
May 12, 2008 3.258 3.435 3.154 3.432 1,604,452 +0.18(+5.69%)
May 09, 2008 3.206 3.270 3.160 3.247 1,608,133 +0.02(+0.72%)
May 08, 2008 3.234 3.426 3.202 3.224 1,154,079 -0.01(-0.44%)
May 07, 2008 3.419 3.419 3.224 3.238 1,226,318 -0.17(-5.10%)
May 06, 2008 3.329 3.421 3.329 3.412 1,598,488 +0.06(+1.86%)
May 05, 2008 3.401 3.428 3.320 3.350 1,410,619 -0.05(-1.41%)
May 02, 2008 3.521 3.526 3.394 3.398 1,381,055 -0.08(-2.35%)
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.