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 )

84.47 -0.98 (-1.15%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 4, 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, 2003 10.35 10.35 10.16 10.17 26,383 -0.24(-2.30%)
Oct 30, 2003 10.42 10.42 10.41 10.41 13,312 -0.12(-1.14%)
Oct 29, 2003 10.39 10.53 10.39 10.53 8,471 +0.17(+1.59%)
Oct 28, 2003 10.25 10.25 10.24 10.37 11,860 +0.13(+1.29%)
Oct 27, 2003 9.957 10.39 9.957 10.23 25,172 +0.32(+3.25%)
Oct 24, 2003 10.04 10.04 9.688 9.911 46,231 -0.17(-1.68%)
Oct 23, 2003 10.23 10.27 10.06 10.08 23,236 +0.04(+0.41%)
Oct 22, 2003 10.39 10.39 10.04 10.04 27,835 -0.29(-2.84%)
Oct 21, 2003 10.31 10.39 10.31 10.33 4,114 +0.00(+0.04%)
Oct 20, 2003 10.35 10.35 10.31 10.33 14,280 +0.03(+0.32%)
Oct 17, 2003 10.35 10.35 10.30 10.30 8,713 -0.00(-0.04%)
Oct 16, 2003 10.07 10.33 10.07 10.30 17,185 +0.22(+2.17%)
Oct 15, 2003 10.20 10.20 10.04 10.08 19,605 -0.21(-2.09%)
Oct 14, 2003 10.25 10.30 10.25 10.30 30,497 +0.16(+1.55%)
Oct 13, 2003 10.18 10.18 10.14 10.14 4,114 -0.00(-0.04%)
Oct 10, 2003 10.46 10.46 10.10 10.14 29,529 -0.31(-2.96%)
Oct 09, 2003 10.33 10.60 10.27 10.45 73,340 +0.21(+2.02%)
Oct 08, 2003 9.911 10.30 9.911 10.25 38,727 +0.34(+3.42%)
Oct 07, 2003 9.709 9.907 9.771 9.907 7,745 +0.20(+2.04%)
Oct 06, 2003 9.527 9.709 9.527 9.709 86,895 +0.19(+1.95%)
Oct 03, 2003 9.552 9.552 9.523 9.523 26,867 -0.03(-0.35%)
Oct 02, 2003 9.486 9.556 9.486 9.556 19,363 +0.05(+0.57%)
Oct 01, 2003 9.440 9.502 9.440 9.502 7,503 +0.09(+0.97%)
Sep 30, 2003 9.449 9.449 9.407 9.411 14,038 -0.05(-0.52%)
Sep 29, 2003 9.461 9.502 9.461 9.461 26,625 +0.02(+0.22%)
Sep 26, 2003 9.461 9.502 9.440 9.440 49,377 -0.04(-0.44%)
Sep 25, 2003 9.449 9.482 9.444 9.482 60,027 -0.02(-0.22%)
Sep 24, 2003 9.498 9.498 9.494 9.502 57,123 +0.00(+0.00%)
Sep 23, 2003 9.502 9.502 9.399 9.502 64,626 -0.07(-0.69%)
Sep 22, 2003 9.709 9.709 9.568 9.568 25,657 -0.14(-1.45%)
Sep 19, 2003 9.630 9.709 9.630 9.709 46,473 +0.02(+0.21%)
Sep 18, 2003 9.713 9.750 9.688 9.688 48,651 -0.06(-0.59%)
Sep 17, 2003 9.833 9.833 9.746 9.746 19,121 -0.12(-1.26%)
Sep 16, 2003 9.833 9.915 9.825 9.870 17,427 +0.28(+2.93%)
Sep 15, 2003 9.523 9.688 9.523 9.589 9,439 +0.07(+0.69%)
Sep 12, 2003 9.544 9.552 9.498 9.523 11,134 -0.06(-0.65%)
Sep 11, 2003 9.544 9.606 9.544 9.585 8,229 +0.08(+0.83%)
Sep 10, 2003 9.506 9.606 9.465 9.506 28,803 -0.04(-0.43%)
Sep 09, 2003 9.668 9.676 9.511 9.548 5,325 -0.15(-1.58%)
Sep 08, 2003 9.424 9.791 9.424 9.701 13,554 +0.24(+2.49%)
Sep 05, 2003 9.502 9.502 9.440 9.465 10,165 -0.04(-0.39%)
Sep 04, 2003 9.482 9.502 9.420 9.502 17,669 +0.02(+0.22%)
Sep 03, 2003 9.523 9.527 9.420 9.482 16,217 -0.04(-0.43%)
Sep 02, 2003 9.523 9.564 9.490 9.523 18,395 +0.00(+0.00%)
Aug 29, 2003 9.560 9.626 9.523 9.523 7,987 -0.08(-0.82%)
Aug 28, 2003 9.564 9.647 9.486 9.601 13,070 +0.04(+0.39%)
Aug 27, 2003 9.399 9.564 9.378 9.564 20,089 +0.05(+0.48%)
Aug 26, 2003 9.585 9.585 9.482 9.519 27,593 -0.11(-1.16%)
Aug 25, 2003 9.709 9.709 9.630 9.630 9,439 -0.04(-0.38%)
Aug 22, 2003 9.750 9.750 9.651 9.668 18,153 -0.11(-1.10%)
Aug 21, 2003 9.812 9.812 9.775 9.775 19,847 -0.04(-0.38%)
Aug 20, 2003 9.825 9.833 9.791 9.812 23,720 +0.09(+0.93%)
Aug 19, 2003 9.791 9.791 9.701 9.721 212,517 -0.07(-0.72%)
Aug 18, 2003 9.709 9.791 9.709 9.791 82,054 +0.05(+0.55%)
Aug 15, 2003 9.771 9.791 9.738 9.738 13,070 -0.07(-0.76%)
Aug 14, 2003 9.812 9.812 9.812 9.812 1,694 +0.00(+0.00%)
Aug 13, 2003 9.816 9.816 9.767 9.812 32,192 -0.00(-0.04%)
Aug 12, 2003 9.874 9.874 9.796 9.816 14,522 -0.06(-0.59%)
Aug 11, 2003 9.911 9.911 9.874 9.874 3,872 +0.00(+0.00%)
Aug 08, 2003 9.833 9.924 9.829 9.874 9,681 +0.00(+0.04%)
Aug 07, 2003 9.829 9.870 9.709 9.870 9,439 +0.00(+0.00%)
Aug 06, 2003 9.858 9.907 9.816 9.870 7,503 +0.12(+1.19%)
Aug 05, 2003 9.862 9.911 9.754 9.754 5,809 -0.14(-1.42%)
Aug 04, 2003 9.845 9.911 9.812 9.895 9,923 +0.07(+0.71%)
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.