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 )

85.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 26,380 -0.24(-2.30%)
Oct 30, 2003 10.42 10.42 10.41 10.41 13,311 -0.12(-1.14%)
Oct 29, 2003 10.39 10.53 10.39 10.53 8,470 +0.17(+1.59%)
Oct 28, 2003 10.25 10.25 10.24 10.37 11,859 +0.13(+1.29%)
Oct 27, 2003 9.958 10.39 9.958 10.23 25,170 +0.32(+3.25%)
Oct 24, 2003 10.04 10.04 9.689 9.912 46,226 -0.17(-1.68%)
Oct 23, 2003 10.23 10.27 10.06 10.08 23,234 +0.04(+0.41%)
Oct 22, 2003 10.39 10.39 10.04 10.04 27,832 -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 14,279 +0.03(+0.32%)
Oct 17, 2003 10.35 10.35 10.30 10.30 8,712 -0.00(-0.04%)
Oct 16, 2003 10.07 10.33 10.07 10.30 17,183 +0.22(+2.17%)
Oct 15, 2003 10.21 10.21 10.04 10.08 19,603 -0.21(-2.09%)
Oct 14, 2003 10.25 10.30 10.25 10.30 30,494 +0.16(+1.55%)
Oct 13, 2003 10.19 10.19 10.14 10.14 4,114 -0.00(-0.04%)
Oct 10, 2003 10.46 10.46 10.10 10.14 29,526 -0.31(-2.96%)
Oct 09, 2003 10.33 10.60 10.27 10.45 73,332 +0.21(+2.02%)
Oct 08, 2003 9.912 10.30 9.912 10.25 38,723 +0.34(+3.42%)
Oct 07, 2003 9.710 9.908 9.772 9.908 7,744 +0.20(+2.04%)
Oct 06, 2003 9.528 9.710 9.528 9.710 86,885 +0.19(+1.95%)
Oct 03, 2003 9.553 9.553 9.524 9.524 26,864 -0.03(-0.35%)
Oct 02, 2003 9.487 9.557 9.487 9.557 19,361 +0.05(+0.57%)
Oct 01, 2003 9.441 9.503 9.441 9.503 7,502 +0.09(+0.97%)
Sep 30, 2003 9.450 9.450 9.408 9.412 14,037 -0.05(-0.52%)
Sep 29, 2003 9.462 9.503 9.462 9.462 26,622 +0.02(+0.22%)
Sep 26, 2003 9.462 9.503 9.441 9.441 49,372 -0.04(-0.44%)
Sep 25, 2003 9.450 9.483 9.445 9.483 60,021 -0.02(-0.22%)
Sep 24, 2003 9.499 9.499 9.495 9.503 57,117 +0.00(+0.00%)
Sep 23, 2003 9.503 9.503 9.400 9.503 64,619 -0.07(-0.69%)
Sep 22, 2003 9.710 9.710 9.569 9.569 25,654 -0.14(-1.45%)
Sep 19, 2003 9.631 9.710 9.631 9.710 46,468 +0.02(+0.21%)
Sep 18, 2003 9.714 9.751 9.689 9.689 48,646 -0.06(-0.59%)
Sep 17, 2003 9.834 9.834 9.747 9.747 19,119 -0.12(-1.26%)
Sep 16, 2003 9.834 9.916 9.826 9.871 17,425 +0.28(+2.93%)
Sep 15, 2003 9.524 9.689 9.524 9.590 9,438 +0.07(+0.69%)
Sep 12, 2003 9.545 9.553 9.499 9.524 11,132 -0.06(-0.65%)
Sep 11, 2003 9.545 9.607 9.545 9.586 8,228 +0.08(+0.83%)
Sep 10, 2003 9.507 9.607 9.466 9.507 28,800 -0.04(-0.43%)
Sep 09, 2003 9.669 9.677 9.512 9.549 5,324 -0.15(-1.58%)
Sep 08, 2003 9.425 9.793 9.425 9.702 13,553 +0.24(+2.49%)
Sep 05, 2003 9.503 9.503 9.441 9.466 10,164 -0.04(-0.39%)
Sep 04, 2003 9.483 9.503 9.421 9.503 17,667 +0.02(+0.22%)
Sep 03, 2003 9.524 9.528 9.421 9.483 16,215 -0.04(-0.43%)
Sep 02, 2003 9.524 9.565 9.491 9.524 18,393 +0.00(+0.00%)
Aug 29, 2003 9.561 9.627 9.524 9.524 7,986 -0.08(-0.82%)
Aug 28, 2003 9.565 9.648 9.487 9.602 13,069 +0.04(+0.39%)
Aug 27, 2003 9.400 9.565 9.379 9.565 20,087 +0.05(+0.48%)
Aug 26, 2003 9.586 9.586 9.483 9.520 27,590 -0.11(-1.16%)
Aug 25, 2003 9.710 9.710 9.631 9.631 9,438 -0.04(-0.38%)
Aug 22, 2003 9.751 9.751 9.652 9.669 18,151 -0.11(-1.10%)
Aug 21, 2003 9.813 9.813 9.776 9.776 19,845 -0.04(-0.38%)
Aug 20, 2003 9.826 9.834 9.793 9.813 23,718 +0.09(+0.94%)
Aug 19, 2003 9.793 9.793 9.702 9.722 212,494 -0.07(-0.72%)
Aug 18, 2003 9.710 9.793 9.710 9.793 82,045 +0.05(+0.55%)
Aug 15, 2003 9.772 9.793 9.739 9.739 13,069 -0.07(-0.76%)
Aug 14, 2003 9.813 9.813 9.813 9.813 1,694 +0.00(+0.00%)
Aug 13, 2003 9.817 9.817 9.768 9.813 32,188 -0.00(-0.04%)
Aug 12, 2003 9.875 9.875 9.797 9.817 14,521 -0.06(-0.59%)
Aug 11, 2003 9.912 9.912 9.875 9.875 3,872 +0.00(+0.00%)
Aug 08, 2003 9.834 9.925 9.830 9.875 9,680 +0.00(+0.04%)
Aug 07, 2003 9.830 9.871 9.710 9.871 9,438 +0.00(+0.00%)
Aug 06, 2003 9.859 9.908 9.817 9.871 7,502 +0.12(+1.19%)
Aug 05, 2003 9.863 9.912 9.755 9.755 5,808 -0.14(-1.42%)
Aug 04, 2003 9.846 9.912 9.813 9.896 9,922 +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.