Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Steven Maddens Ltd (NQ: SHOO )

44.45 +0.39 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 2.481 2.511 2.384 2.403 2,845,617 -0.01(-0.52%)
Jan 30, 2006 2.376 2.441 2.376 2.416 1,315,894 +0.03(+1.06%)
Jan 27, 2006 2.381 2.436 2.367 2.391 1,163,915 +0.01(+0.40%)
Jan 26, 2006 2.350 2.402 2.312 2.381 1,414,110 +0.06(+2.38%)
Jan 25, 2006 2.244 2.336 2.207 2.326 2,132,143 +0.09(+3.88%)
Jan 24, 2006 2.255 2.282 2.224 2.239 1,578,480 -0.01(-0.25%)
Jan 23, 2006 2.275 2.290 2.234 2.244 2,079,080 -0.01(-0.28%)
Jan 20, 2006 2.384 2.384 2.236 2.251 1,876,402 -0.11(-4.75%)
Jan 19, 2006 2.385 2.411 2.357 2.363 1,177,430 -0.02(-0.93%)
Jan 18, 2006 2.287 2.410 2.287 2.385 1,475,732 +0.09(+4.07%)
Jan 17, 2006 2.416 2.416 2.278 2.292 1,546,260 -0.12(-4.85%)
Jan 13, 2006 2.413 2.429 2.395 2.409 367,479 +0.02(+0.73%)
Jan 12, 2006 2.379 2.410 2.363 2.391 1,235,819 +0.01(+0.53%)
Jan 11, 2006 2.427 2.427 2.374 2.379 1,187,560 -0.04(-1.50%)
Jan 10, 2006 2.472 2.481 2.380 2.415 1,431,769 -0.05(-1.89%)
Jan 09, 2006 2.412 2.486 2.408 2.462 1,572,842 +0.06(+2.53%)
Jan 06, 2006 2.448 2.462 2.378 2.401 1,658,074 -0.03(-1.20%)
Jan 05, 2006 2.340 2.509 2.322 2.430 3,595,204 +0.11(+4.62%)
Jan 04, 2006 2.425 2.425 2.290 2.323 2,605,300 -0.09(-3.67%)
Jan 03, 2006 2.306 2.444 2.301 2.411 3,553,327 +0.10(+4.45%)
Dec 30, 2005 2.310 2.335 2.284 2.308 718,277 -0.02(-0.92%)
Dec 29, 2005 2.353 2.365 2.314 2.330 550,294 -0.04(-1.67%)
Dec 28, 2005 2.376 2.391 2.320 2.369 851,736 +0.00(+0.13%)
Dec 27, 2005 2.305 2.369 2.305 2.366 600,182 +0.05(+2.25%)
Dec 23, 2005 2.282 2.395 2.275 2.314 925,708 +0.02(+0.96%)
Dec 22, 2005 2.339 2.389 2.251 2.292 1,386,008 -0.03(-1.36%)
Dec 21, 2005 2.289 2.341 2.288 2.323 382,361 +0.04(+1.62%)
Dec 20, 2005 2.337 2.338 2.275 2.286 632,437 -0.05(-2.20%)
Dec 19, 2005 2.350 2.373 2.320 2.338 1,085,529 -0.01(-0.60%)
Dec 16, 2005 2.353 2.368 2.335 2.352 1,396,889 +0.01(+0.30%)
Dec 15, 2005 2.335 2.352 2.330 2.345 1,359,680 +0.01(+0.34%)
Dec 14, 2005 2.293 2.339 2.280 2.337 564,644 +0.05(+2.00%)
Dec 13, 2005 2.321 2.342 2.274 2.291 662,151 -0.03(-1.36%)
Dec 12, 2005 2.342 2.357 2.322 2.323 872,426 -0.01(-0.27%)
Dec 09, 2005 2.372 2.385 2.297 2.329 2,402,934 -0.04(-1.73%)
Dec 08, 2005 2.282 2.378 2.276 2.370 1,889,124 +0.09(+3.88%)
Dec 07, 2005 2.240 2.282 2.239 2.282 1,616,070 +0.04(+1.83%)
Dec 06, 2005 2.259 2.259 2.226 2.241 1,532,568 -0.01(-0.53%)
Dec 05, 2005 2.243 2.259 2.169 2.252 1,656,318 +0.01(+0.39%)
Dec 02, 2005 2.218 2.257 2.201 2.244 1,117,023 +0.02(+1.03%)
Dec 01, 2005 2.162 2.235 2.162 2.221 1,760,266 +0.07(+3.27%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.