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 )

85.54 -0.65 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2005 10.52 10.77 10.52 10.67 26,622 +0.11(+1.02%)
Nov 29, 2005 10.56 10.62 10.49 10.57 7,018 +0.01(+0.08%)
Nov 28, 2005 10.77 10.85 10.47 10.56 19,119 -0.36(-3.26%)
Nov 25, 2005 10.90 10.99 10.84 10.91 6,776 +0.02(+0.19%)
Nov 23, 2005 10.71 10.94 10.65 10.89 15,731 +0.18(+1.66%)
Nov 22, 2005 10.66 10.80 10.66 10.71 5,324 +0.06(+0.54%)
Nov 21, 2005 10.54 10.66 10.53 10.66 13,311 +0.27(+2.59%)
Nov 18, 2005 10.41 10.44 10.21 10.39 22,992 +0.00(+0.04%)
Nov 17, 2005 10.74 10.74 10.12 10.38 96,324 -0.32(-2.97%)
Nov 16, 2005 10.91 10.97 10.68 10.70 7,502 -0.29(-2.63%)
Nov 15, 2005 11.15 11.19 10.87 10.99 26,380 -0.19(-1.74%)
Nov 14, 2005 11.13 11.19 11.09 11.19 5,324 -0.00(-0.04%)
Nov 11, 2005 11.31 11.31 11.16 11.19 23,234 -0.17(-1.46%)
Nov 10, 2005 11.21 11.36 11.04 11.35 11,375 +0.09(+0.77%)
Nov 09, 2005 11.15 11.46 11.13 11.27 27,832 +0.12(+1.04%)
Nov 08, 2005 11.28 11.31 11.02 11.15 24,928 -0.17(-1.50%)
Nov 07, 2005 11.05 11.33 11.03 11.32 22,992 +0.27(+2.43%)
Nov 04, 2005 11.08 11.11 11.05 11.05 7,744 -0.02(-0.19%)
Nov 03, 2005 10.97 11.16 10.95 11.07 28,558 +0.17(+1.52%)
Nov 02, 2005 10.66 10.91 10.66 10.91 13,795 +0.29(+2.76%)
Nov 01, 2005 10.54 10.61 10.49 10.61 7,986 +0.04(+0.35%)
Oct 31, 2005 10.49 10.69 10.49 10.58 22,507 +0.15(+1.43%)
Oct 28, 2005 10.32 10.43 10.26 10.43 4,840 +0.14(+1.32%)
Oct 27, 2005 10.40 10.57 10.29 10.29 19,361 -0.10(-0.95%)
Oct 26, 2005 10.35 10.45 10.35 10.39 5,082 -0.00(-0.04%)
Oct 25, 2005 10.54 10.54 10.28 10.40 11,132 -0.21(-2.02%)
Oct 24, 2005 10.45 10.61 10.45 10.61 7,986 +0.20(+1.94%)
Oct 21, 2005 10.25 10.44 10.25 10.41 16,699 +0.16(+1.57%)
Oct 20, 2005 10.37 10.47 10.25 10.25 13,553 -0.09(-0.84%)
Oct 19, 2005 10.08 10.60 10.08 10.33 48,162 +0.45(+4.56%)
Oct 18, 2005 10.02 10.02 9.879 9.883 64,377 +0.07(+0.72%)
Oct 17, 2005 9.854 9.900 9.731 9.813 23,718 +0.00(+0.00%)
Oct 14, 2005 9.850 9.875 9.772 9.813 8,712 +0.01(+0.08%)
Oct 13, 2005 9.764 9.826 9.710 9.805 10,890 -0.02(-0.21%)
Oct 12, 2005 9.929 9.929 9.793 9.826 17,425 -0.14(-1.37%)
Oct 11, 2005 9.859 10.00 9.856 9.962 21,055 +0.00(+0.00%)
Oct 10, 2005 9.958 9.962 9.875 9.962 8,712 -0.04(-0.37%)
Oct 07, 2005 10.03 10.07 9.999 9.999 9,438 +0.01(+0.08%)
Oct 06, 2005 10.11 10.11 9.937 9.991 15,973 -0.17(-1.67%)
Oct 05, 2005 10.42 10.46 10.16 10.16 13,553 -0.31(-2.92%)
Oct 04, 2005 10.45 10.63 10.42 10.47 30,736 +0.06(+0.56%)
Oct 03, 2005 10.41 10.45 10.34 10.41 17,425 +0.05(+0.52%)
Sep 30, 2005 10.21 10.35 10.16 10.35 26,864 +0.14(+1.38%)
Sep 29, 2005 10.21 10.21 10.14 10.21 17,183 +0.00(+0.00%)
Sep 28, 2005 10.19 10.29 10.14 10.21 8,470 -0.03(-0.32%)
Sep 27, 2005 10.33 10.52 10.21 10.25 60,021 +0.00(+0.00%)
Sep 26, 2005 10.45 10.49 10.25 10.25 57,843 -0.15(-1.47%)
Sep 23, 2005 10.40 10.40 10.28 10.40 12,101 +0.08(+0.76%)
Sep 22, 2005 10.29 10.38 10.27 10.32 22,507 +0.03(+0.28%)
Sep 21, 2005 10.58 10.58 10.29 10.29 108,909 -0.33(-3.15%)
Sep 20, 2005 10.83 10.88 10.62 10.63 52,276 -0.10(-0.96%)
Sep 19, 2005 10.71 10.76 10.71 10.73 6,292 +0.01(+0.08%)
Sep 16, 2005 10.69 10.72 10.69 10.72 50,340 +0.07(+0.66%)
Sep 15, 2005 10.60 10.65 10.54 10.65 8,954 -0.01(-0.08%)
Sep 14, 2005 10.66 10.71 10.61 10.66 23,476 +0.00(+0.00%)
Sep 13, 2005 10.66 10.71 10.62 10.66 11,132 +0.00(+0.00%)
Sep 12, 2005 10.70 10.83 10.64 10.66 24,444 +0.02(+0.19%)
Sep 09, 2005 10.84 10.89 10.64 10.64 36,303 -0.25(-2.31%)
Sep 08, 2005 10.83 10.91 10.83 10.89 10,164 +0.07(+0.65%)
Sep 07, 2005 10.85 10.88 10.76 10.82 15,489 -0.09(-0.79%)
Sep 06, 2005 10.74 10.91 10.74 10.91 21,781 +0.20(+1.89%)
Sep 02, 2005 10.76 10.77 10.70 10.71 29,526 -0.04(-0.35%)
Sep 01, 2005 10.78 10.78 10.54 10.74 31,462 -0.04(-0.38%)
Aug 31, 2005 10.38 10.78 10.38 10.78 15,005 +0.35(+3.37%)
Aug 30, 2005 10.30 10.43 10.29 10.43 5,324 +0.10(+0.96%)
Aug 29, 2005 10.33 10.37 10.27 10.33 22,265 -0.09(-0.83%)
Aug 26, 2005 10.56 10.57 10.41 10.42 12,585 -0.19(-1.83%)
Aug 25, 2005 10.83 10.83 10.54 10.61 22,507 -0.17(-1.61%)
Aug 24, 2005 10.75 10.91 10.74 10.79 58,811 -0.07(-0.68%)
Aug 23, 2005 10.73 10.87 10.62 10.86 20,087 +0.14(+1.35%)
Aug 22, 2005 10.70 10.76 10.62 10.72 5,324 +0.02(+0.16%)
Aug 19, 2005 10.62 10.70 10.62 10.70 5,566 +0.08(+0.78%)
Aug 18, 2005 10.87 10.90 10.62 10.62 15,973 -0.27(-2.47%)
Aug 17, 2005 10.87 10.95 10.83 10.89 69,702 +0.10(+0.96%)
Aug 16, 2005 10.74 10.88 10.74 10.78 57,843 -0.01(-0.08%)
Aug 15, 2005 10.61 10.82 10.61 10.79 19,119 +0.08(+0.77%)
Aug 12, 2005 10.85 10.85 10.64 10.71 6,050 -0.18(-1.63%)
Aug 11, 2005 10.83 10.89 10.81 10.89 18,635 +0.08(+0.73%)
Aug 10, 2005 10.82 10.90 10.78 10.81 30,494 -0.01(-0.11%)
Aug 09, 2005 10.80 10.90 10.80 10.82 13,311 +0.02(+0.23%)
Aug 08, 2005 10.78 10.83 10.78 10.80 13,311 +0.01(+0.08%)
Aug 05, 2005 10.88 10.95 10.78 10.79 25,412 -0.09(-0.80%)
Aug 04, 2005 10.87 10.93 10.85 10.88 8,228 -0.01(-0.11%)
Aug 03, 2005 10.91 11.03 10.85 10.89 10,406 -0.09(-0.79%)
Aug 02, 2005 10.88 10.97 10.78 10.97 45,742 +0.09(+0.80%)
Aug 01, 2005 10.88 10.94 10.88 10.89 22,992 -0.08(-0.75%)
Jul 29, 2005 10.95 11.04 10.95 10.97 36,061 +0.02(+0.19%)
Jul 28, 2005 10.88 11.02 10.88 10.95 20,571 +0.04(+0.34%)
Jul 27, 2005 10.95 10.99 10.83 10.91 22,265 +0.00(+0.04%)
Jul 26, 2005 10.81 10.93 10.77 10.91 16,457 +0.06(+0.57%)
Jul 25, 2005 10.68 10.87 10.68 10.85 49,130 +0.21(+1.94%)
Jul 22, 2005 10.51 10.64 10.48 10.64 29,042 +0.21(+2.06%)
Jul 21, 2005 10.49 10.52 10.42 10.42 32,188 -0.01(-0.08%)
Jul 20, 2005 10.33 10.54 10.25 10.43 95,598 +0.27(+2.64%)
Jul 19, 2005 10.04 10.26 10.04 10.16 17,667 +0.23(+2.29%)
Jul 18, 2005 10.04 10.08 9.916 9.937 16,941 -0.00(-0.04%)
Jul 15, 2005 9.958 9.966 9.879 9.941 10,890 -0.06(-0.58%)
Jul 14, 2005 9.937 10.08 9.896 9.999 21,055 +0.08(+0.83%)
Jul 13, 2005 10.10 10.10 9.896 9.916 15,973 -0.22(-2.20%)
Jul 12, 2005 10.13 10.16 9.970 10.14 24,928 +0.06(+0.57%)
Jul 11, 2005 9.875 10.12 9.805 10.08 41,143 +0.36(+3.65%)
Jul 08, 2005 9.421 9.731 9.421 9.726 110,603 +0.38(+4.07%)
Jul 07, 2005 9.297 9.383 9.297 9.346 15,489 +0.02(+0.18%)
Jul 06, 2005 9.338 9.355 9.293 9.330 19,603 +0.03(+0.31%)
Jul 05, 2005 9.255 9.321 9.131 9.301 24,686 +0.06(+0.63%)
Jul 01, 2005 9.152 9.260 9.148 9.243 22,507 +0.11(+1.22%)
Jun 30, 2005 9.119 9.173 9.119 9.131 14,521 -0.02(-0.23%)
Jun 29, 2005 9.090 9.173 9.065 9.152 81,561 +0.02(+0.27%)
Jun 28, 2005 8.842 9.127 8.842 9.127 9,196 +0.24(+2.74%)
Jun 27, 2005 8.925 8.966 8.884 8.884 22,507 -0.07(-0.83%)
Jun 24, 2005 9.032 9.053 8.912 8.958 26,380 -0.07(-0.78%)
Jun 23, 2005 9.136 9.235 9.028 9.028 23,476 -0.11(-1.18%)
Jun 22, 2005 9.032 9.140 8.987 9.136 12,827 +0.11(+1.19%)
Jun 21, 2005 9.041 9.173 9.007 9.028 30,494 -0.01(-0.09%)
Jun 20, 2005 9.131 9.222 9.036 9.036 24,202 -0.30(-3.23%)
Jun 17, 2005 9.189 9.359 9.136 9.338 89,789 +0.15(+1.62%)
Jun 16, 2005 8.945 9.189 8.945 9.189 47,920 +0.21(+2.30%)
Jun 15, 2005 8.925 8.987 8.917 8.983 22,023 +0.01(+0.14%)
Jun 14, 2005 8.764 8.979 8.764 8.970 48,162 +0.21(+2.36%)
Jun 13, 2005 9.090 9.090 8.760 8.764 227,742 -0.11(-1.21%)
Jun 10, 2005 8.838 9.061 8.838 8.871 73,332 +0.04(+0.47%)
Jun 09, 2005 8.718 8.884 8.718 8.830 19,361 +0.05(+0.56%)
Jun 08, 2005 8.718 8.884 8.685 8.780 27,348 +0.10(+1.14%)
Jun 07, 2005 8.945 8.987 8.532 8.681 133,111 -0.16(-1.82%)
Jun 06, 2005 8.685 8.842 8.665 8.842 14,037 +0.05(+0.61%)
Jun 03, 2005 8.739 8.788 8.665 8.788 89,789 -0.05(-0.61%)
Jun 02, 2005 8.950 8.966 8.784 8.842 39,449 -0.00(-0.05%)
Jun 01, 2005 8.698 8.884 8.636 8.846 42,595 +0.08(+0.94%)
May 31, 2005 8.706 8.875 8.532 8.764 46,468 +0.02(+0.19%)
May 27, 2005 8.615 8.875 8.594 8.747 15,005 +0.15(+1.78%)
May 26, 2005 8.598 8.677 8.487 8.594 38,481 -0.08(-0.95%)
May 25, 2005 8.822 8.863 8.677 8.677 22,023 -0.15(-1.73%)
May 24, 2005 8.698 8.884 8.698 8.830 67,523 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.743 8.780 45,015 -0.07(-0.75%)
May 20, 2005 8.813 8.921 8.797 8.846 9,922 -0.07(-0.79%)
May 19, 2005 8.925 8.925 8.768 8.917 91,968 +0.03(+0.33%)
May 18, 2005 8.904 8.966 8.863 8.888 103,343 -0.01(-0.14%)
May 17, 2005 8.681 8.904 8.677 8.900 57,117 +0.15(+1.75%)
May 16, 2005 8.884 8.945 8.702 8.747 24,928 -0.18(-2.04%)
May 13, 2005 8.966 9.003 8.801 8.929 32,188 -0.08(-0.87%)
May 12, 2005 8.780 9.007 8.780 9.007 46,710 +0.25(+2.83%)
May 11, 2005 8.888 9.007 8.718 8.760 42,111 -0.13(-1.44%)
May 10, 2005 8.983 9.007 8.834 8.888 50,824 -0.12(-1.33%)
May 09, 2005 9.007 9.152 8.842 9.007 56,632 -0.04(-0.46%)
May 06, 2005 9.255 9.305 9.024 9.049 37,513 -0.17(-1.79%)
May 05, 2005 8.966 9.297 8.966 9.214 51,550 +0.04(+0.45%)
May 04, 2005 9.028 9.231 9.007 9.173 68,734 +0.14(+1.60%)
May 03, 2005 8.884 9.131 8.842 9.028 62,683 +0.17(+1.86%)
May 02, 2005 8.974 9.012 8.842 8.863 12,101 -0.05(-0.51%)
Apr 29, 2005 8.780 9.007 8.780 8.908 24,686 +0.10(+1.13%)
Apr 28, 2005 8.875 9.003 8.805 8.809 33,882 -0.06(-0.70%)
Apr 27, 2005 9.049 9.059 8.842 8.871 24,928 -0.24(-2.59%)
Apr 26, 2005 8.966 9.111 8.966 9.107 20,813 +0.23(+2.61%)
Apr 25, 2005 8.884 8.937 8.784 8.875 24,686 -0.01(-0.09%)
Apr 22, 2005 9.173 9.173 8.788 8.884 42,595 -0.29(-3.15%)
Apr 21, 2005 8.871 9.193 8.863 9.173 27,348 +0.30(+3.40%)
Apr 20, 2005 8.987 8.987 8.784 8.871 27,348 -0.32(-3.51%)
Apr 19, 2005 8.884 9.193 8.842 9.193 145,212 +0.31(+3.49%)
Apr 18, 2005 9.090 9.090 8.884 8.884 15,005 -0.11(-1.19%)
Apr 15, 2005 9.020 9.313 8.987 8.991 33,882 -0.02(-0.27%)
Apr 14, 2005 9.317 9.317 9.016 9.016 10,648 -0.33(-3.54%)
Apr 13, 2005 9.627 9.627 9.342 9.346 18,151 -0.29(-3.00%)
Apr 12, 2005 9.565 9.636 9.421 9.636 64,377 +0.01(+0.09%)
Apr 11, 2005 9.660 9.751 9.545 9.627 91,242 -0.07(-0.77%)
Apr 08, 2005 9.916 9.916 9.702 9.702 9,922 -0.21(-2.17%)
Apr 07, 2005 9.669 9.916 9.669 9.916 2,904 +0.18(+1.87%)
Apr 06, 2005 9.780 9.834 9.689 9.735 11,132 -0.00(-0.04%)
Apr 05, 2005 9.875 9.896 9.739 9.739 4,840 -0.14(-1.38%)
Apr 04, 2005 9.813 9.900 9.784 9.875 14,521 +0.02(+0.21%)
Apr 01, 2005 9.731 9.867 9.479 9.854 31,946 +0.14(+1.45%)
Mar 31, 2005 9.813 9.834 9.710 9.714 17,425 -0.07(-0.72%)
Mar 30, 2005 9.586 9.784 9.503 9.784 15,005 +0.15(+1.54%)
Mar 29, 2005 9.916 9.916 9.631 9.636 18,635 -0.28(-2.83%)
Mar 28, 2005 9.834 9.970 9.788 9.916 13,553 +0.13(+1.35%)
Mar 24, 2005 9.569 9.834 9.569 9.784 19,603 +0.22(+2.29%)
Mar 23, 2005 9.627 9.631 9.565 9.565 22,023 -0.07(-0.77%)
Mar 22, 2005 9.503 9.640 9.441 9.640 12,101 +0.13(+1.39%)
Mar 21, 2005 9.557 9.623 9.503 9.507 4,840 -0.09(-0.95%)
Mar 18, 2005 9.854 9.933 9.540 9.598 64,377 -0.15(-1.57%)
Mar 17, 2005 9.611 9.751 9.611 9.751 9,922 +0.14(+1.46%)
Mar 16, 2005 9.648 9.648 9.400 9.611 25,654 -0.08(-0.81%)
Mar 15, 2005 9.545 9.751 9.545 9.689 26,138 +0.16(+1.69%)
Mar 14, 2005 9.731 9.793 9.441 9.528 26,380 -0.23(-2.33%)
Mar 11, 2005 9.962 10.10 9.755 9.755 15,731 -0.19(-1.87%)
Mar 10, 2005 9.999 10.03 9.793 9.941 15,731 -0.12(-1.19%)
Mar 09, 2005 9.875 10.12 9.875 10.06 25,654 +0.19(+1.88%)
Mar 08, 2005 9.908 9.978 9.875 9.875 6,776 -0.03(-0.33%)
Mar 07, 2005 9.896 10.02 9.896 9.908 7,744 +0.03(+0.33%)
Mar 04, 2005 9.793 9.937 9.759 9.875 5,566 +0.14(+1.49%)
Mar 03, 2005 9.850 9.912 9.731 9.731 12,101 -0.12(-1.26%)
Mar 02, 2005 9.834 9.912 9.793 9.854 7,018 -0.04(-0.38%)
Mar 01, 2005 9.793 9.896 9.718 9.892 21,297 +0.10(+1.01%)
Feb 28, 2005 9.854 9.859 9.793 9.793 10,406 -0.12(-1.21%)
Feb 25, 2005 9.937 9.978 9.912 9.912 15,489 -0.05(-0.50%)
Feb 24, 2005 9.462 9.962 9.421 9.962 48,888 +0.50(+5.28%)
Feb 23, 2005 9.400 9.499 9.400 9.462 60,263 +0.07(+0.79%)
Feb 22, 2005 9.441 9.503 9.334 9.388 39,691 -0.09(-0.92%)
Feb 18, 2005 9.400 9.565 9.379 9.474 28,558 +0.14(+1.46%)
Feb 17, 2005 9.297 9.412 9.235 9.338 12,101 +0.01(+0.13%)
Feb 16, 2005 9.049 9.338 9.020 9.326 16,941 +0.26(+2.92%)
Feb 15, 2005 9.111 9.111 8.941 9.061 25,896 -0.07(-0.77%)
Feb 14, 2005 9.028 9.193 9.028 9.131 23,234 +0.04(+0.45%)
Feb 11, 2005 9.169 9.280 8.945 9.090 35,093 -0.08(-0.86%)
Feb 10, 2005 9.594 9.805 9.111 9.169 56,632 -0.47(-4.85%)
Feb 09, 2005 9.801 9.805 9.636 9.636 11,132 -0.15(-1.52%)
Feb 08, 2005 9.747 9.784 9.673 9.784 22,265 +0.03(+0.34%)
Feb 07, 2005 9.722 9.751 9.710 9.751 2,662 +0.07(+0.77%)
Feb 04, 2005 9.640 9.693 9.627 9.677 4,356 -0.00(-0.04%)
Feb 03, 2005 9.611 9.681 9.586 9.681 12,343 +0.10(+0.99%)
Feb 02, 2005 9.627 9.673 9.512 9.586 14,279 +0.00(+0.00%)
Feb 01, 2005 9.565 9.586 9.474 9.586 11,375 -0.02(-0.17%)
Jan 31, 2005 9.582 9.669 9.578 9.602 12,101 +0.02(+0.22%)
Jan 28, 2005 9.503 9.586 9.503 9.582 22,265 +0.12(+1.27%)
Jan 27, 2005 9.375 9.462 9.375 9.462 7,986 +0.09(+0.93%)
Jan 26, 2005 9.338 9.396 9.297 9.375 12,585 +0.08(+0.84%)
Jan 25, 2005 9.152 9.317 9.032 9.297 31,704 +0.37(+4.12%)
Jan 24, 2005 9.260 9.260 8.884 8.929 224,595 -0.41(-4.38%)
Jan 21, 2005 9.710 9.710 9.338 9.338 15,731 -0.17(-1.78%)
Jan 20, 2005 9.586 9.627 9.507 9.507 21,297 -0.08(-0.82%)
Jan 19, 2005 9.586 9.697 9.516 9.586 19,845 -0.03(-0.30%)
Jan 18, 2005 9.854 9.854 9.615 9.615 26,864 +0.03(+0.30%)
Jan 14, 2005 9.586 9.656 9.565 9.586 13,795 -0.04(-0.43%)
Jan 13, 2005 9.627 9.627 9.507 9.627 24,444 -0.04(-0.43%)
Jan 12, 2005 9.627 9.958 9.507 9.669 43,079 +0.08(+0.86%)
Jan 11, 2005 9.545 9.731 9.507 9.586 21,055 +0.00(+0.00%)
Jan 10, 2005 9.512 9.623 9.512 9.586 11,617 +0.05(+0.52%)
Jan 07, 2005 9.648 9.648 9.507 9.536 13,553 -0.11(-1.16%)
Jan 06, 2005 9.793 9.813 9.607 9.648 21,297 -0.10(-1.06%)
Jan 05, 2005 9.916 9.916 9.714 9.751 11,617 -0.20(-1.99%)
Jan 04, 2005 9.937 9.999 9.896 9.950 15,005 +0.01(+0.12%)
Jan 03, 2005 10.04 10.04 9.875 9.937 12,343 -0.13(-1.27%)
Dec 31, 2004 10.29 10.31 10.07 10.07 18,393 -0.18(-1.77%)
Dec 30, 2004 9.999 10.29 9.999 10.25 10,890 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.974 9.974 9,680 -0.14(-1.35%)
Dec 28, 2004 9.916 10.11 9.892 10.11 15,489 +0.21(+2.17%)
Dec 27, 2004 9.978 9.987 9.896 9.896 7,260 -0.08(-0.83%)
Dec 23, 2004 9.958 9.999 9.916 9.978 7,502 +0.02(+0.21%)
Dec 22, 2004 9.813 9.958 9.751 9.958 21,539 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.586 9.809 42,353 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,768 -0.07(-0.73%)
Dec 17, 2004 9.978 10.14 9.978 10.14 20,329 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.978 10.02 22,992 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,470 -0.01(-0.08%)
Dec 14, 2004 10.21 10.25 10.05 10.11 16,699 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,827 -0.14(-1.39%)
Dec 10, 2004 10.21 10.39 10.21 10.39 9,196 +0.23(+2.24%)
Dec 09, 2004 10.37 10.40 10.12 10.16 15,731 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,813 +0.17(+1.61%)
Dec 07, 2004 10.33 10.37 10.25 10.25 19,845 -0.07(-0.72%)
Dec 06, 2004 10.41 10.41 10.31 10.32 3,388 -0.13(-1.26%)
Dec 03, 2004 10.47 10.54 10.39 10.45 31,946 -0.05(-0.51%)
Dec 02, 2004 10.56 10.59 10.44 10.51 52,518 -0.21(-2.00%)
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.