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 (%)
Apr 28, 2006 13.01 13.11 13.01 13.09 81,440 -0.22(-1.62%)
Apr 27, 2006 12.43 13.41 12.41 13.31 295,885 +0.88(+7.08%)
Apr 26, 2006 12.20 12.45 12.20 12.43 73,007 +0.25(+2.04%)
Apr 25, 2006 12.08 12.28 12.06 12.18 159,508 +0.00(+0.00%)
Apr 24, 2006 11.97 12.20 11.87 12.18 52,526 +0.21(+1.73%)
Apr 21, 2006 12.12 12.16 11.85 11.97 78,308 -0.04(-0.35%)
Apr 20, 2006 12.10 12.16 11.93 12.02 40,238 -0.27(-2.23%)
Apr 19, 2006 11.41 12.29 11.36 12.29 74,212 +0.86(+7.52%)
Apr 18, 2006 11.45 11.51 11.40 11.43 58,550 -0.02(-0.18%)
Apr 17, 2006 11.41 11.48 11.33 11.45 25,781 +0.04(+0.33%)
Apr 13, 2006 11.48 11.55 11.39 11.41 19,998 -0.07(-0.58%)
Apr 12, 2006 11.40 11.58 11.28 11.48 41,925 +0.02(+0.22%)
Apr 11, 2006 11.60 11.60 11.41 11.45 32,046 -0.15(-1.29%)
Apr 10, 2006 11.58 11.66 11.58 11.60 12,770 +0.02(+0.18%)
Apr 07, 2006 11.99 12.04 11.48 11.58 28,432 -0.35(-2.95%)
Apr 06, 2006 12.10 12.14 11.83 11.94 27,468 -0.10(-0.79%)
Apr 05, 2006 11.93 12.09 11.67 12.03 46,262 +0.10(+0.87%)
Apr 04, 2006 12.02 12.08 11.80 11.93 53,249 -0.24(-1.95%)
Apr 03, 2006 12.18 12.23 12.08 12.16 33,010 -0.10(-0.81%)
Mar 31, 2006 12.03 12.34 11.97 12.26 63,851 +0.37(+3.07%)
Mar 30, 2006 12.06 12.06 11.68 11.90 39,997 -0.12(-0.97%)
Mar 29, 2006 11.52 12.16 11.52 12.02 101,439 +0.42(+3.62%)
Mar 28, 2006 11.61 11.65 11.50 11.60 24,576 -0.01(-0.11%)
Mar 27, 2006 11.54 11.62 11.44 11.61 34,455 +0.07(+0.58%)
Mar 24, 2006 11.33 11.54 11.26 11.54 36,624 +0.22(+1.94%)
Mar 23, 2006 11.21 11.33 11.15 11.32 35,178 +0.07(+0.66%)
Mar 22, 2006 10.90 11.25 10.89 11.25 19,275 +0.34(+3.16%)
Mar 21, 2006 11.10 11.10 10.79 10.90 36,865 -0.16(-1.43%)
Mar 20, 2006 10.94 11.10 10.82 11.06 31,082 +0.02(+0.23%)
Mar 17, 2006 11.02 11.08 10.96 11.04 95,415 +0.05(+0.41%)
Mar 16, 2006 10.98 11.08 10.92 10.99 23,853 +0.03(+0.30%)
Mar 15, 2006 11.04 11.07 10.94 10.96 13,975 -0.12(-1.09%)
Mar 14, 2006 10.83 11.08 10.82 11.08 16,384 +0.21(+1.91%)
Mar 13, 2006 10.71 11.00 10.71 10.87 15,661 +0.22(+2.03%)
Mar 10, 2006 10.67 10.67 10.56 10.65 7,469 -0.01(-0.12%)
Mar 09, 2006 10.79 10.83 10.67 10.67 4,337 -0.10(-0.93%)
Mar 08, 2006 10.57 10.77 10.57 10.77 6,746 +0.20(+1.93%)
Mar 07, 2006 10.58 10.62 10.51 10.56 12,770 -0.11(-1.01%)
Mar 06, 2006 10.87 10.89 10.67 10.67 13,011 -0.27(-2.43%)
Mar 03, 2006 11.10 11.10 10.94 10.94 13,734 -0.19(-1.68%)
Mar 02, 2006 11.18 11.26 11.00 11.12 15,661 +0.04(+0.37%)
Mar 01, 2006 11.14 11.14 11.02 11.08 13,734 -0.00(-0.04%)
Feb 28, 2006 11.42 11.45 11.08 11.09 16,625 -0.33(-2.91%)
Feb 27, 2006 11.45 11.45 11.31 11.42 17,830 +0.00(+0.04%)
Feb 24, 2006 11.12 11.41 11.10 11.41 9,878 +0.17(+1.48%)
Feb 23, 2006 11.04 11.40 11.04 11.25 25,781 +0.17(+1.50%)
Feb 22, 2006 11.02 11.15 10.96 11.08 20,721 +0.07(+0.60%)
Feb 21, 2006 11.07 11.26 11.00 11.01 28,191 -0.12(-1.12%)
Feb 17, 2006 11.14 11.18 11.10 11.14 81,681 +0.08(+0.71%)
Feb 16, 2006 10.96 11.06 10.87 11.06 9,637 +0.17(+1.60%)
Feb 15, 2006 10.94 10.94 10.84 10.89 6,505 -0.11(-1.02%)
Feb 14, 2006 10.79 11.28 10.79 11.00 35,901 +0.60(+5.79%)
Feb 13, 2006 10.27 10.40 10.27 10.40 44,093 -0.31(-2.87%)
Feb 10, 2006 10.78 10.78 10.54 10.70 10,119 -0.02(-0.15%)
Feb 09, 2006 10.55 10.82 10.55 10.72 12,770 +0.13(+1.25%)
Feb 08, 2006 10.65 10.67 10.50 10.59 10,360 -0.06(-0.58%)
Feb 07, 2006 10.83 10.87 10.65 10.65 14,456 -0.19(-1.76%)
Feb 06, 2006 10.75 10.84 10.73 10.84 10,601 -0.07(-0.68%)
Feb 03, 2006 10.93 10.98 10.86 10.92 21,926 -0.01(-0.11%)
Feb 02, 2006 11.00 11.00 10.79 10.93 15,420 -0.07(-0.64%)
Feb 01, 2006 11.00 11.00 10.94 11.00 10,119 +0.00(+0.00%)
Jan 31, 2006 11.08 11.08 10.94 11.00 17,348 -0.12(-1.08%)
Jan 30, 2006 11.18 11.19 11.11 11.12 8,674 -0.09(-0.78%)
Jan 27, 2006 11.15 11.21 10.96 11.21 21,203 +0.06(+0.52%)
Jan 26, 2006 10.75 11.15 10.75 11.15 12,288 +0.50(+4.72%)
Jan 25, 2006 10.95 10.99 10.36 10.65 34,696 -0.31(-2.80%)
Jan 24, 2006 10.84 11.12 10.74 10.95 17,830 +0.10(+0.96%)
Jan 23, 2006 10.38 10.87 10.38 10.85 33,010 -0.00(-0.04%)
Jan 20, 2006 11.00 11.06 10.85 10.85 9,397 -0.15(-1.32%)
Jan 19, 2006 10.49 11.00 10.49 11.00 20,239 +0.46(+4.37%)
Jan 18, 2006 11.00 11.08 10.54 10.54 46,021 -0.51(-4.58%)
Jan 17, 2006 11.04 11.07 10.87 11.04 44,575 -0.05(-0.49%)
Jan 13, 2006 11.20 11.20 11.01 11.10 12,288 -0.07(-0.67%)
Jan 12, 2006 11.27 11.27 11.11 11.17 12,047 -0.04(-0.33%)
Jan 11, 2006 11.25 11.25 11.12 11.21 12,288 -0.04(-0.37%)
Jan 10, 2006 11.21 11.25 11.13 11.25 7,710 -0.02(-0.22%)
Jan 09, 2006 11.30 11.30 11.10 11.28 29,395 +0.00(+0.04%)
Jan 06, 2006 11.28 11.31 11.14 11.27 7,951 +0.05(+0.44%)
Jan 05, 2006 11.31 11.31 11.14 11.22 11,324 -0.10(-0.84%)
Jan 04, 2006 11.41 11.44 11.16 11.32 20,480 -0.05(-0.47%)
Jan 03, 2006 11.45 11.45 11.21 11.37 60,478 +0.21(+1.90%)
Dec 30, 2005 11.32 11.33 11.06 11.16 27,950 -0.20(-1.75%)
Dec 29, 2005 11.02 11.41 10.99 11.36 24,335 +0.39(+3.52%)
Dec 28, 2005 10.92 11.02 10.88 10.97 12,047 +0.13(+1.19%)
Dec 27, 2005 10.85 10.94 10.79 10.84 30,359 -0.02(-0.15%)
Dec 23, 2005 10.89 10.89 10.83 10.86 5,059 -0.07(-0.65%)
Dec 22, 2005 11.07 11.07 10.89 10.93 9,156 -0.10(-0.87%)
Dec 21, 2005 10.75 11.03 10.75 11.03 23,613 +0.19(+1.72%)
Dec 20, 2005 10.70 10.86 10.70 10.84 22,890 +0.13(+1.24%)
Dec 19, 2005 10.86 10.87 10.67 10.71 28,913 -0.20(-1.79%)
Dec 16, 2005 10.82 10.98 10.79 10.90 83,127 +0.12(+1.08%)
Dec 15, 2005 10.85 10.85 10.58 10.79 18,553 -0.06(-0.57%)
Dec 14, 2005 10.77 10.85 10.59 10.85 17,107 +0.12(+1.08%)
Dec 13, 2005 10.65 10.73 10.62 10.73 6,505 +0.04(+0.35%)
Dec 12, 2005 10.71 10.75 10.67 10.70 4,818 +0.03(+0.31%)
Dec 09, 2005 10.59 10.67 10.59 10.66 1,686 +0.08(+0.75%)
Dec 08, 2005 10.67 10.70 10.50 10.58 23,131 -0.12(-1.16%)
Dec 07, 2005 10.78 10.78 10.69 10.71 6,264 -0.03(-0.31%)
Dec 06, 2005 10.72 10.83 10.71 10.74 13,011 +0.08(+0.78%)
Dec 05, 2005 10.81 10.81 10.63 10.66 19,034 -0.20(-1.80%)
Dec 02, 2005 10.87 10.87 10.71 10.85 13,734 -0.07(-0.61%)
Dec 01, 2005 10.76 10.92 10.75 10.92 22,649 +0.20(+1.86%)
Nov 30, 2005 10.57 10.82 10.57 10.72 26,504 +0.11(+1.02%)
Nov 29, 2005 10.60 10.67 10.54 10.61 6,987 +0.01(+0.08%)
Nov 28, 2005 10.82 10.90 10.52 10.60 19,034 -0.36(-3.26%)
Nov 25, 2005 10.94 11.04 10.89 10.96 6,746 +0.02(+0.19%)
Nov 23, 2005 10.76 10.99 10.70 10.94 15,661 +0.18(+1.66%)
Nov 22, 2005 10.70 10.85 10.70 10.76 5,300 +0.06(+0.54%)
Nov 21, 2005 10.58 10.70 10.57 10.70 13,252 +0.27(+2.59%)
Nov 18, 2005 10.46 10.48 10.25 10.43 22,890 +0.00(+0.04%)
Nov 17, 2005 10.79 10.79 10.17 10.43 95,897 -0.32(-2.97%)
Nov 16, 2005 10.96 11.02 10.72 10.75 7,469 -0.29(-2.63%)
Nov 15, 2005 11.20 11.23 10.92 11.04 26,263 -0.20(-1.74%)
Nov 14, 2005 11.18 11.23 11.14 11.23 5,300 -0.00(-0.04%)
Nov 11, 2005 11.36 11.36 11.21 11.24 23,131 -0.17(-1.46%)
Nov 10, 2005 11.26 11.41 11.09 11.40 11,324 +0.09(+0.77%)
Nov 09, 2005 11.20 11.51 11.18 11.32 27,709 +0.12(+1.04%)
Nov 08, 2005 11.33 11.36 11.07 11.20 24,817 -0.17(-1.50%)
Nov 07, 2005 11.10 11.38 11.08 11.37 22,890 +0.27(+2.43%)
Nov 04, 2005 11.13 11.16 11.10 11.10 7,710 -0.02(-0.19%)
Nov 03, 2005 11.02 11.21 11.00 11.12 28,432 +0.17(+1.52%)
Nov 02, 2005 10.71 10.96 10.71 10.96 13,734 +0.29(+2.76%)
Nov 01, 2005 10.58 10.66 10.54 10.66 7,951 +0.04(+0.35%)
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%)
Oct 03, 2005 10.46 10.50 10.38 10.45 17,348 +0.05(+0.52%)
Sep 30, 2005 10.26 10.40 10.21 10.40 26,745 +0.14(+1.38%)
Sep 29, 2005 10.26 10.26 10.18 10.26 17,107 +0.00(+0.00%)
Sep 28, 2005 10.23 10.33 10.19 10.26 8,433 -0.03(-0.32%)
Sep 27, 2005 10.38 10.57 10.25 10.29 59,755 +0.00(+0.00%)
Sep 26, 2005 10.50 10.54 10.29 10.29 57,586 -0.15(-1.47%)
Sep 23, 2005 10.45 10.45 10.32 10.45 12,047 +0.08(+0.76%)
Sep 22, 2005 10.33 10.43 10.31 10.37 22,408 +0.03(+0.28%)
Sep 21, 2005 10.62 10.62 10.34 10.34 108,427 -0.34(-3.15%)
Sep 20, 2005 10.88 10.93 10.67 10.67 52,045 -0.10(-0.96%)
Sep 19, 2005 10.75 10.81 10.75 10.78 6,264 +0.01(+0.08%)
Sep 16, 2005 10.74 10.77 10.74 10.77 50,117 +0.07(+0.66%)
Sep 15, 2005 10.65 10.70 10.58 10.70 8,915 -0.01(-0.08%)
Sep 14, 2005 10.71 10.75 10.66 10.71 23,372 +0.00(+0.00%)
Sep 13, 2005 10.71 10.76 10.67 10.71 11,083 +0.00(+0.00%)
Sep 12, 2005 10.75 10.87 10.69 10.71 24,335 +0.02(+0.19%)
Sep 09, 2005 10.89 10.94 10.69 10.69 36,142 -0.25(-2.31%)
Sep 08, 2005 10.87 10.96 10.87 10.94 10,119 +0.07(+0.65%)
Sep 07, 2005 10.89 10.93 10.80 10.87 15,420 -0.09(-0.80%)
Sep 06, 2005 10.79 10.96 10.79 10.96 21,685 +0.20(+1.89%)
Sep 02, 2005 10.81 10.82 10.75 10.75 29,395 -0.04(-0.35%)
Sep 01, 2005 10.83 10.83 10.58 10.79 31,323 -0.04(-0.38%)
Aug 31, 2005 10.43 10.83 10.43 10.83 14,938 +0.35(+3.37%)
Aug 30, 2005 10.34 10.48 10.33 10.48 5,300 +0.10(+0.96%)
Aug 29, 2005 10.38 10.42 10.31 10.38 22,167 -0.09(-0.83%)
Aug 26, 2005 10.61 10.62 10.46 10.47 12,529 -0.20(-1.83%)
Aug 25, 2005 10.88 10.88 10.58 10.66 22,408 -0.17(-1.61%)
Aug 24, 2005 10.80 10.96 10.79 10.84 58,550 -0.07(-0.68%)
Aug 23, 2005 10.78 10.92 10.67 10.91 19,998 +0.15(+1.35%)
Aug 22, 2005 10.75 10.80 10.67 10.77 5,300 +0.02(+0.15%)
Aug 19, 2005 10.67 10.75 10.67 10.75 5,541 +0.08(+0.78%)
Aug 18, 2005 10.92 10.95 10.67 10.67 15,902 -0.27(-2.47%)
Aug 17, 2005 10.92 11.00 10.87 10.94 69,393 +0.10(+0.96%)
Aug 16, 2005 10.79 10.92 10.79 10.83 57,586 -0.01(-0.08%)
Aug 15, 2005 10.65 10.87 10.65 10.84 19,034 +0.08(+0.77%)
Aug 12, 2005 10.89 10.89 10.68 10.76 6,023 -0.18(-1.63%)
Aug 11, 2005 10.87 10.94 10.86 10.94 18,553 +0.08(+0.73%)
Aug 10, 2005 10.87 10.95 10.83 10.86 30,359 -0.01(-0.11%)
Aug 09, 2005 10.85 10.95 10.85 10.87 13,252 +0.02(+0.23%)
Aug 08, 2005 10.83 10.87 10.83 10.84 13,252 +0.01(+0.08%)
Aug 05, 2005 10.93 11.00 10.83 10.84 25,299 -0.09(-0.80%)
Aug 04, 2005 10.92 10.98 10.89 10.92 8,192 -0.01(-0.11%)
Aug 03, 2005 10.96 11.08 10.89 10.94 10,360 -0.09(-0.79%)
Aug 02, 2005 10.93 11.02 10.83 11.02 45,539 +0.09(+0.80%)
Aug 01, 2005 10.93 10.99 10.93 10.94 22,890 -0.08(-0.75%)
Jul 29, 2005 11.00 11.09 11.00 11.02 35,901 +0.02(+0.19%)
Jul 28, 2005 10.93 11.07 10.93 11.00 20,480 +0.04(+0.34%)
Jul 27, 2005 11.00 11.04 10.87 10.96 22,167 +0.00(+0.04%)
Jul 26, 2005 10.86 10.98 10.82 10.96 16,384 +0.06(+0.57%)
Jul 25, 2005 10.73 10.92 10.73 10.89 48,912 +0.21(+1.94%)
Jul 22, 2005 10.55 10.69 10.53 10.69 28,913 +0.22(+2.06%)
Jul 21, 2005 10.54 10.56 10.46 10.47 32,046 -0.01(-0.08%)
Jul 20, 2005 10.38 10.59 10.29 10.48 95,174 +0.27(+2.64%)
Jul 19, 2005 10.09 10.31 10.09 10.21 17,589 +0.23(+2.29%)
Jul 18, 2005 10.09 10.13 9.961 9.981 16,866 -0.00(-0.04%)
Jul 15, 2005 10.00 10.01 9.923 9.986 10,842 -0.06(-0.58%)
Jul 14, 2005 9.981 10.12 9.940 10.04 20,962 +0.08(+0.83%)
Jul 13, 2005 10.14 10.14 9.940 9.961 15,902 -0.22(-2.20%)
Jul 12, 2005 10.18 10.21 10.01 10.18 24,817 +0.06(+0.57%)
Jul 11, 2005 9.919 10.17 9.849 10.13 40,961 +0.36(+3.65%)
Jul 08, 2005 9.463 9.774 9.463 9.770 110,113 +0.38(+4.07%)
Jul 07, 2005 9.338 9.425 9.338 9.388 15,420 +0.02(+0.18%)
Jul 06, 2005 9.380 9.396 9.334 9.371 19,516 +0.03(+0.31%)
Jul 05, 2005 9.297 9.363 9.172 9.342 24,576 +0.06(+0.63%)
Jul 01, 2005 9.193 9.301 9.189 9.284 22,408 +0.11(+1.22%)
Jun 30, 2005 9.160 9.214 9.160 9.172 14,456 -0.02(-0.23%)
Jun 29, 2005 9.131 9.214 9.106 9.193 81,199 +0.02(+0.27%)
Jun 28, 2005 8.882 9.168 8.882 9.168 9,156 +0.24(+2.74%)
Jun 27, 2005 8.965 9.006 8.923 8.923 22,408 -0.07(-0.83%)
Jun 24, 2005 9.072 9.093 8.952 8.998 26,263 -0.07(-0.78%)
Jun 23, 2005 9.176 9.276 9.068 9.068 23,372 -0.11(-1.18%)
Jun 22, 2005 9.072 9.180 9.027 9.176 12,770 +0.11(+1.19%)
Jun 21, 2005 9.081 9.214 9.048 9.068 30,359 -0.01(-0.09%)
Jun 20, 2005 9.172 9.263 9.077 9.077 24,094 -0.30(-3.23%)
Jun 17, 2005 9.230 9.400 9.176 9.380 89,392 +0.15(+1.62%)
Jun 16, 2005 8.985 9.230 8.985 9.230 47,707 +0.21(+2.30%)
Jun 15, 2005 8.965 9.027 8.956 9.023 21,926 +0.01(+0.14%)
Jun 14, 2005 8.803 9.018 8.803 9.010 47,948 +0.21(+2.36%)
Jun 13, 2005 9.131 9.131 8.799 8.803 226,733 -0.11(-1.21%)
Jun 10, 2005 8.877 9.101 8.877 8.911 73,007 +0.04(+0.47%)
Jun 09, 2005 8.757 8.923 8.757 8.869 19,275 +0.05(+0.56%)
Jun 08, 2005 8.757 8.923 8.724 8.819 27,227 +0.10(+1.14%)
Jun 07, 2005 8.985 9.027 8.570 8.720 132,522 -0.16(-1.82%)
Jun 06, 2005 8.724 8.882 8.703 8.882 13,975 +0.05(+0.61%)
Jun 03, 2005 8.778 8.828 8.703 8.828 89,392 -0.05(-0.61%)
Jun 02, 2005 8.989 9.006 8.823 8.882 39,274 -0.00(-0.05%)
Jun 01, 2005 8.736 8.923 8.674 8.886 42,407 +0.08(+0.94%)
May 31, 2005 8.745 8.915 8.570 8.803 46,262 +0.02(+0.19%)
May 27, 2005 8.653 8.915 8.633 8.786 14,938 +0.15(+1.78%)
May 26, 2005 8.637 8.716 8.525 8.633 38,310 -0.08(-0.95%)
May 25, 2005 8.861 8.902 8.716 8.716 21,926 -0.15(-1.73%)
May 24, 2005 8.736 8.923 8.736 8.869 67,224 +0.05(+0.56%)
May 23, 2005 8.985 8.985 8.782 8.819 44,816 -0.07(-0.75%)
May 20, 2005 8.852 8.960 8.836 8.886 9,878 -0.07(-0.79%)
May 19, 2005 8.965 8.965 8.807 8.956 91,560 +0.03(+0.33%)
May 18, 2005 8.944 9.006 8.902 8.927 102,885 -0.01(-0.14%)
May 17, 2005 8.720 8.944 8.716 8.940 56,864 +0.15(+1.75%)
May 16, 2005 8.923 8.985 8.740 8.786 24,817 -0.18(-2.04%)
May 13, 2005 9.006 9.043 8.840 8.969 32,046 -0.08(-0.87%)
May 12, 2005 8.819 9.048 8.819 9.048 46,503 +0.25(+2.83%)
May 11, 2005 8.927 9.048 8.757 8.799 41,925 -0.13(-1.44%)
May 10, 2005 9.023 9.048 8.873 8.927 50,599 -0.12(-1.33%)
May 09, 2005 9.048 9.193 8.882 9.048 56,382 -0.04(-0.46%)
May 06, 2005 9.297 9.346 9.064 9.089 37,347 -0.17(-1.79%)
May 05, 2005 9.006 9.338 9.006 9.255 51,322 +0.04(+0.45%)
May 04, 2005 9.068 9.272 9.048 9.214 68,429 +0.15(+1.60%)
May 03, 2005 8.923 9.172 8.882 9.068 62,405 +0.17(+1.86%)
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.