Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Stepan Company (NY: SCL )

86.73 +0.58 (+0.67%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2005 10.53 10.73 10.53 10.62 22,408 +0.15(+1.43%)
Oct 28, 2005 10.36 10.48 10.31 10.48 4,818 +0.14(+1.32%)
Oct 27, 2005 10.44 10.62 10.34 10.34 19,275 -0.10(-0.95%)
Oct 26, 2005 10.39 10.49 10.39 10.44 5,059 -0.00(-0.04%)
Oct 25, 2005 10.58 10.58 10.32 10.44 11,083 -0.22(-2.02%)
Oct 24, 2005 10.50 10.66 10.50 10.66 7,951 +0.20(+1.94%)
Oct 21, 2005 10.30 10.49 10.29 10.45 16,625 +0.16(+1.57%)
Oct 20, 2005 10.42 10.52 10.29 10.29 13,493 -0.09(-0.84%)
Oct 19, 2005 10.13 10.65 10.13 10.38 47,948 +0.45(+4.56%)
Oct 18, 2005 10.06 10.07 9.923 9.927 64,092 +0.07(+0.72%)
Oct 17, 2005 9.898 9.944 9.774 9.857 23,613 +0.00(+0.00%)
Oct 14, 2005 9.894 9.919 9.815 9.857 8,674 +0.01(+0.08%)
Oct 13, 2005 9.807 9.869 9.753 9.849 10,842 -0.02(-0.21%)
Oct 12, 2005 9.973 9.973 9.836 9.869 17,348 -0.14(-1.37%)
Oct 11, 2005 9.902 10.05 9.900 10.01 20,962 +0.00(+0.00%)
Oct 10, 2005 10.00 10.01 9.919 10.01 8,674 -0.04(-0.37%)
Oct 07, 2005 10.08 10.11 10.04 10.04 9,397 +0.01(+0.08%)
Oct 06, 2005 10.15 10.15 9.981 10.04 15,902 -0.17(-1.67%)
Oct 05, 2005 10.47 10.51 10.21 10.21 13,493 -0.31(-2.92%)
Oct 04, 2005 10.50 10.68 10.46 10.51 30,600 +0.06(+0.56%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.