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 )

85.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2005 10.21 10.35 10.16 10.35 26,867 +0.14(+1.37%)
Sep 29, 2005 10.21 10.21 10.14 10.21 17,185 +0.00(+0.00%)
Sep 28, 2005 10.18 10.29 10.14 10.21 8,471 -0.03(-0.32%)
Sep 27, 2005 10.33 10.52 10.20 10.25 60,027 +0.00(+0.00%)
Sep 26, 2005 10.45 10.49 10.25 10.25 57,849 -0.15(-1.47%)
Sep 23, 2005 10.40 10.40 10.27 10.40 12,102 +0.08(+0.76%)
Sep 22, 2005 10.29 10.38 10.27 10.32 22,510 +0.03(+0.28%)
Sep 21, 2005 10.58 10.58 10.29 10.29 108,921 -0.33(-3.15%)
Sep 20, 2005 10.83 10.88 10.62 10.63 52,282 -0.10(-0.96%)
Sep 19, 2005 10.70 10.76 10.70 10.73 6,293 +0.01(+0.08%)
Sep 16, 2005 10.69 10.72 10.69 10.72 50,345 +0.07(+0.66%)
Sep 15, 2005 10.60 10.65 10.54 10.65 8,955 -0.01(-0.08%)
Sep 14, 2005 10.66 10.70 10.61 10.66 23,478 +0.00(+0.00%)
Sep 13, 2005 10.66 10.71 10.62 10.66 11,134 +0.00(+0.00%)
Sep 12, 2005 10.70 10.82 10.64 10.66 24,446 +0.02(+0.19%)
Sep 09, 2005 10.84 10.89 10.64 10.64 36,307 -0.25(-2.31%)
Sep 08, 2005 10.82 10.91 10.82 10.89 10,165 +0.07(+0.65%)
Sep 07, 2005 10.85 10.88 10.75 10.82 15,491 -0.09(-0.79%)
Sep 06, 2005 10.74 10.91 10.74 10.91 21,784 +0.20(+1.89%)
Sep 02, 2005 10.76 10.77 10.70 10.70 29,529 -0.04(-0.35%)
Sep 01, 2005 10.78 10.78 10.54 10.74 31,466 -0.04(-0.38%)
Aug 31, 2005 10.38 10.78 10.38 10.78 15,006 +0.35(+3.37%)
Aug 30, 2005 10.30 10.43 10.29 10.43 5,325 +0.10(+0.96%)
Aug 29, 2005 10.33 10.37 10.27 10.33 22,268 -0.09(-0.83%)
Aug 26, 2005 10.56 10.57 10.41 10.42 12,586 -0.19(-1.83%)
Aug 25, 2005 10.83 10.83 10.54 10.61 22,510 -0.17(-1.61%)
Aug 24, 2005 10.75 10.91 10.74 10.79 58,817 -0.07(-0.68%)
Aug 23, 2005 10.73 10.87 10.62 10.86 20,089 +0.14(+1.35%)
Aug 22, 2005 10.70 10.75 10.62 10.72 5,325 +0.02(+0.15%)
Aug 19, 2005 10.62 10.70 10.62 10.70 5,567 +0.08(+0.78%)
Aug 18, 2005 10.87 10.90 10.62 10.62 15,975 -0.27(-2.47%)
Aug 17, 2005 10.87 10.95 10.82 10.89 69,709 +0.10(+0.96%)
Aug 16, 2005 10.74 10.87 10.74 10.78 57,849 -0.01(-0.08%)
Aug 15, 2005 10.61 10.82 10.61 10.79 19,121 +0.08(+0.77%)
Aug 12, 2005 10.85 10.85 10.63 10.71 6,051 -0.18(-1.63%)
Aug 11, 2005 10.82 10.89 10.81 10.89 18,637 +0.08(+0.73%)
Aug 10, 2005 10.82 10.90 10.78 10.81 30,497 -0.01(-0.11%)
Aug 09, 2005 10.80 10.90 10.80 10.82 13,312 +0.02(+0.23%)
Aug 08, 2005 10.78 10.82 10.78 10.80 13,312 +0.01(+0.08%)
Aug 05, 2005 10.88 10.95 10.78 10.79 25,414 -0.09(-0.80%)
Aug 04, 2005 10.87 10.93 10.85 10.87 8,229 -0.01(-0.11%)
Aug 03, 2005 10.91 11.03 10.85 10.89 10,408 -0.09(-0.79%)
Aug 02, 2005 10.88 10.97 10.78 10.97 45,746 +0.09(+0.80%)
Aug 01, 2005 10.88 10.94 10.88 10.89 22,994 -0.08(-0.75%)
Jul 29, 2005 10.95 11.04 10.95 10.97 36,065 +0.02(+0.19%)
Jul 28, 2005 10.88 11.02 10.88 10.95 20,574 +0.04(+0.34%)
Jul 27, 2005 10.95 10.99 10.82 10.91 22,268 +0.00(+0.04%)
Jul 26, 2005 10.81 10.93 10.77 10.91 16,459 +0.06(+0.57%)
Jul 25, 2005 10.68 10.87 10.68 10.85 49,135 +0.21(+1.94%)
Jul 22, 2005 10.51 10.64 10.48 10.64 29,045 +0.21(+2.06%)
Jul 21, 2005 10.49 10.51 10.42 10.42 32,192 -0.01(-0.08%)
Jul 20, 2005 10.33 10.54 10.25 10.43 95,608 +0.27(+2.64%)
Jul 19, 2005 10.04 10.26 10.04 10.16 17,669 +0.23(+2.29%)
Jul 18, 2005 10.04 10.08 9.915 9.936 16,943 -0.00(-0.04%)
Jul 15, 2005 9.957 9.965 9.878 9.940 10,892 -0.06(-0.58%)
Jul 14, 2005 9.936 10.08 9.895 9.998 21,058 +0.08(+0.83%)
Jul 13, 2005 10.10 10.10 9.895 9.915 15,975 -0.22(-2.20%)
Jul 12, 2005 10.13 10.16 9.969 10.14 24,930 +0.06(+0.57%)
Jul 11, 2005 9.874 10.12 9.804 10.08 41,148 +0.36(+3.65%)
Jul 08, 2005 9.420 9.729 9.420 9.725 110,615 +0.38(+4.07%)
Jul 07, 2005 9.296 9.382 9.296 9.345 15,491 +0.02(+0.18%)
Jul 06, 2005 9.337 9.354 9.292 9.329 19,605 +0.03(+0.31%)
Jul 05, 2005 9.254 9.320 9.130 9.300 24,688 +0.06(+0.63%)
Jul 01, 2005 9.151 9.259 9.147 9.242 22,510 +0.11(+1.22%)
Jun 30, 2005 9.118 9.172 9.118 9.130 14,522 -0.02(-0.23%)
Jun 29, 2005 9.089 9.172 9.064 9.151 81,570 +0.02(+0.27%)
Jun 28, 2005 8.841 9.126 8.841 9.126 9,197 +0.24(+2.74%)
Jun 27, 2005 8.924 8.965 8.883 8.883 22,510 -0.07(-0.83%)
Jun 24, 2005 9.031 9.052 8.911 8.957 26,383 -0.07(-0.78%)
Jun 23, 2005 9.135 9.234 9.027 9.027 23,478 -0.11(-1.18%)
Jun 22, 2005 9.031 9.139 8.986 9.135 12,828 +0.11(+1.19%)
Jun 21, 2005 9.040 9.172 9.006 9.027 30,497 -0.01(-0.09%)
Jun 20, 2005 9.130 9.221 9.035 9.035 24,204 -0.30(-3.23%)
Jun 17, 2005 9.188 9.358 9.135 9.337 89,799 +0.15(+1.62%)
Jun 16, 2005 8.945 9.188 8.945 9.188 47,925 +0.21(+2.30%)
Jun 15, 2005 8.924 8.986 8.916 8.982 22,026 +0.01(+0.14%)
Jun 14, 2005 8.763 8.978 8.763 8.969 48,167 +0.21(+2.36%)
Jun 13, 2005 9.089 9.089 8.759 8.763 227,766 -0.11(-1.21%)
Jun 10, 2005 8.837 9.060 8.837 8.870 73,340 +0.04(+0.47%)
Jun 09, 2005 8.717 8.883 8.717 8.829 19,363 +0.05(+0.56%)
Jun 08, 2005 8.717 8.883 8.684 8.779 27,351 +0.10(+1.14%)
Jun 07, 2005 8.945 8.986 8.531 8.680 133,126 -0.16(-1.82%)
Jun 06, 2005 8.684 8.841 8.664 8.841 14,038 +0.05(+0.61%)
Jun 03, 2005 8.738 8.788 8.664 8.788 89,799 -0.05(-0.61%)
Jun 02, 2005 8.949 8.965 8.783 8.841 39,453 -0.00(-0.05%)
Jun 01, 2005 8.697 8.883 8.635 8.845 42,600 +0.08(+0.94%)
May 31, 2005 8.705 8.874 8.531 8.763 46,473 +0.02(+0.19%)
May 27, 2005 8.614 8.874 8.593 8.746 15,006 +0.15(+1.78%)
May 26, 2005 8.597 8.676 8.486 8.593 38,485 -0.08(-0.95%)
May 25, 2005 8.821 8.862 8.676 8.676 22,026 -0.15(-1.73%)
May 24, 2005 8.697 8.883 8.697 8.829 67,531 +0.05(+0.56%)
May 23, 2005 8.945 8.945 8.742 8.779 45,020 -0.07(-0.75%)
May 20, 2005 8.812 8.920 8.796 8.845 9,923 -0.07(-0.79%)
May 19, 2005 8.924 8.924 8.767 8.916 91,978 +0.03(+0.33%)
May 18, 2005 8.903 8.965 8.862 8.887 103,354 -0.01(-0.14%)
May 17, 2005 8.680 8.903 8.676 8.899 57,123 +0.15(+1.75%)
May 16, 2005 8.883 8.945 8.701 8.746 24,930 -0.18(-2.04%)
May 13, 2005 8.965 9.002 8.800 8.928 32,192 -0.08(-0.87%)
May 12, 2005 8.779 9.006 8.779 9.006 46,715 +0.25(+2.83%)
May 11, 2005 8.887 9.006 8.717 8.759 42,116 -0.13(-1.44%)
May 10, 2005 8.982 9.006 8.833 8.887 50,829 -0.12(-1.33%)
May 09, 2005 9.006 9.151 8.841 9.006 56,639 -0.04(-0.46%)
May 06, 2005 9.254 9.304 9.023 9.048 37,517 -0.17(-1.79%)
May 05, 2005 8.965 9.296 8.965 9.213 51,556 +0.04(+0.45%)
May 04, 2005 9.027 9.230 9.006 9.172 68,741 +0.14(+1.60%)
May 03, 2005 8.883 9.130 8.841 9.027 62,690 +0.17(+1.86%)
May 02, 2005 8.973 9.011 8.841 8.862 12,102 -0.05(-0.51%)
Apr 29, 2005 8.779 9.006 8.779 8.907 24,688 +0.10(+1.13%)
Apr 28, 2005 8.874 9.002 8.804 8.808 33,886 -0.06(-0.70%)
Apr 27, 2005 9.048 9.058 8.841 8.870 24,930 -0.24(-2.59%)
Apr 26, 2005 8.965 9.110 8.965 9.106 20,816 +0.23(+2.61%)
Apr 25, 2005 8.883 8.936 8.783 8.874 24,688 -0.01(-0.09%)
Apr 22, 2005 9.172 9.172 8.788 8.883 42,600 -0.29(-3.15%)
Apr 21, 2005 8.870 9.192 8.862 9.172 27,351 +0.30(+3.40%)
Apr 20, 2005 8.986 8.986 8.783 8.870 27,351 -0.32(-3.51%)
Apr 19, 2005 8.883 9.192 8.841 9.192 145,228 +0.31(+3.49%)
Apr 18, 2005 9.089 9.089 8.883 8.883 15,006 -0.11(-1.19%)
Apr 15, 2005 9.019 9.312 8.986 8.990 33,886 -0.02(-0.27%)
Apr 14, 2005 9.316 9.316 9.015 9.015 10,650 -0.33(-3.54%)
Apr 13, 2005 9.626 9.626 9.341 9.345 18,153 -0.29(-3.00%)
Apr 12, 2005 9.564 9.634 9.420 9.634 64,384 +0.01(+0.09%)
Apr 11, 2005 9.659 9.750 9.544 9.626 91,251 -0.07(-0.77%)
Apr 08, 2005 9.915 9.915 9.701 9.701 9,923 -0.21(-2.17%)
Apr 07, 2005 9.668 9.915 9.668 9.915 2,904 +0.18(+1.87%)
Apr 06, 2005 9.779 9.833 9.688 9.734 11,134 -0.00(-0.04%)
Apr 05, 2005 9.874 9.895 9.738 9.738 4,840 -0.14(-1.38%)
Apr 04, 2005 9.812 9.899 9.783 9.874 14,522 +0.02(+0.21%)
Apr 01, 2005 9.729 9.866 9.477 9.853 31,950 +0.14(+1.45%)
Mar 31, 2005 9.812 9.833 9.709 9.713 17,427 -0.07(-0.72%)
Mar 30, 2005 9.585 9.783 9.502 9.783 15,006 +0.15(+1.54%)
Mar 29, 2005 9.915 9.915 9.630 9.634 18,637 -0.28(-2.83%)
Mar 28, 2005 9.833 9.969 9.787 9.915 13,554 +0.13(+1.35%)
Mar 24, 2005 9.568 9.833 9.568 9.783 19,605 +0.22(+2.29%)
Mar 23, 2005 9.626 9.630 9.564 9.564 22,026 -0.07(-0.77%)
Mar 22, 2005 9.502 9.639 9.440 9.639 12,102 +0.13(+1.39%)
Mar 21, 2005 9.556 9.622 9.502 9.506 4,840 -0.09(-0.95%)
Mar 18, 2005 9.853 9.932 9.539 9.597 64,384 -0.15(-1.57%)
Mar 17, 2005 9.610 9.750 9.610 9.750 9,923 +0.14(+1.46%)
Mar 16, 2005 9.647 9.647 9.399 9.610 25,657 -0.08(-0.81%)
Mar 15, 2005 9.544 9.750 9.544 9.688 26,141 +0.16(+1.69%)
Mar 14, 2005 9.729 9.791 9.440 9.527 26,383 -0.23(-2.33%)
Mar 11, 2005 9.961 10.10 9.754 9.754 15,733 -0.19(-1.87%)
Mar 10, 2005 9.998 10.03 9.791 9.940 15,733 -0.12(-1.19%)
Mar 09, 2005 9.874 10.12 9.874 10.06 25,657 +0.19(+1.88%)
Mar 08, 2005 9.907 9.977 9.874 9.874 6,777 -0.03(-0.33%)
Mar 07, 2005 9.895 10.01 9.895 9.907 7,745 +0.03(+0.33%)
Mar 04, 2005 9.791 9.936 9.758 9.874 5,567 +0.14(+1.49%)
Mar 03, 2005 9.849 9.911 9.729 9.729 12,102 -0.12(-1.26%)
Mar 02, 2005 9.833 9.911 9.791 9.853 7,019 -0.04(-0.38%)
Mar 01, 2005 9.791 9.895 9.717 9.891 21,300 +0.10(+1.01%)
Feb 28, 2005 9.853 9.858 9.791 9.791 10,408 -0.12(-1.21%)
Feb 25, 2005 9.936 9.977 9.911 9.911 15,491 -0.05(-0.50%)
Feb 24, 2005 9.461 9.961 9.420 9.961 48,893 +0.50(+5.28%)
Feb 23, 2005 9.399 9.498 9.399 9.461 60,269 +0.07(+0.79%)
Feb 22, 2005 9.440 9.502 9.333 9.387 39,695 -0.09(-0.92%)
Feb 18, 2005 9.399 9.564 9.378 9.473 28,561 +0.14(+1.46%)
Feb 17, 2005 9.296 9.411 9.234 9.337 12,102 +0.01(+0.13%)
Feb 16, 2005 9.048 9.337 9.019 9.325 16,943 +0.26(+2.92%)
Feb 15, 2005 9.110 9.110 8.940 9.060 25,899 -0.07(-0.77%)
Feb 14, 2005 9.027 9.192 9.027 9.130 23,236 +0.04(+0.45%)
Feb 11, 2005 9.168 9.279 8.945 9.089 35,096 -0.08(-0.86%)
Feb 10, 2005 9.593 9.804 9.110 9.168 56,639 -0.47(-4.85%)
Feb 09, 2005 9.800 9.804 9.634 9.634 11,134 -0.15(-1.52%)
Feb 08, 2005 9.746 9.783 9.672 9.783 22,268 +0.03(+0.34%)
Feb 07, 2005 9.721 9.750 9.709 9.750 2,662 +0.07(+0.77%)
Feb 04, 2005 9.639 9.692 9.626 9.676 4,356 -0.00(-0.04%)
Feb 03, 2005 9.610 9.680 9.585 9.680 12,344 +0.10(+0.99%)
Feb 02, 2005 9.626 9.672 9.511 9.585 14,280 +0.00(+0.00%)
Feb 01, 2005 9.564 9.585 9.473 9.585 11,376 -0.02(-0.17%)
Jan 31, 2005 9.581 9.668 9.577 9.601 12,102 +0.02(+0.22%)
Jan 28, 2005 9.502 9.585 9.502 9.581 22,268 +0.12(+1.27%)
Jan 27, 2005 9.374 9.461 9.374 9.461 7,987 +0.09(+0.93%)
Jan 26, 2005 9.337 9.395 9.296 9.374 12,586 +0.08(+0.84%)
Jan 25, 2005 9.151 9.316 9.031 9.296 31,708 +0.37(+4.12%)
Jan 24, 2005 9.259 9.259 8.883 8.928 224,620 -0.41(-4.38%)
Jan 21, 2005 9.709 9.709 9.337 9.337 15,733 -0.17(-1.78%)
Jan 20, 2005 9.585 9.626 9.506 9.506 21,300 -0.08(-0.82%)
Jan 19, 2005 9.585 9.696 9.515 9.585 19,847 -0.03(-0.30%)
Jan 18, 2005 9.853 9.853 9.614 9.614 26,867 +0.03(+0.30%)
Jan 14, 2005 9.585 9.655 9.564 9.585 13,796 -0.04(-0.43%)
Jan 13, 2005 9.626 9.626 9.506 9.626 24,446 -0.04(-0.43%)
Jan 12, 2005 9.626 9.957 9.506 9.668 43,084 +0.08(+0.86%)
Jan 11, 2005 9.544 9.729 9.506 9.585 21,058 +0.00(+0.00%)
Jan 10, 2005 9.511 9.622 9.511 9.585 11,618 +0.05(+0.52%)
Jan 07, 2005 9.647 9.647 9.506 9.535 13,554 -0.11(-1.16%)
Jan 06, 2005 9.791 9.812 9.606 9.647 21,300 -0.10(-1.06%)
Jan 05, 2005 9.915 9.915 9.713 9.750 11,618 -0.20(-1.99%)
Jan 04, 2005 9.936 9.998 9.895 9.948 15,006 +0.01(+0.12%)
Jan 03, 2005 10.04 10.04 9.874 9.936 12,344 -0.13(-1.27%)
Dec 31, 2004 10.29 10.31 10.06 10.06 18,395 -0.18(-1.77%)
Dec 30, 2004 9.998 10.29 9.998 10.25 10,892 +0.27(+2.73%)
Dec 29, 2004 10.06 10.14 9.973 9.973 9,681 -0.14(-1.35%)
Dec 28, 2004 9.915 10.11 9.891 10.11 15,491 +0.21(+2.17%)
Dec 27, 2004 9.977 9.986 9.895 9.895 7,261 -0.08(-0.83%)
Dec 23, 2004 9.957 9.998 9.915 9.977 7,503 +0.02(+0.21%)
Dec 22, 2004 9.812 9.957 9.750 9.957 21,542 +0.15(+1.52%)
Dec 21, 2004 10.04 10.08 9.585 9.808 42,358 -0.26(-2.59%)
Dec 20, 2004 10.10 10.10 10.00 10.07 211,791 -0.07(-0.73%)
Dec 17, 2004 9.977 10.14 9.977 10.14 20,331 +0.12(+1.24%)
Dec 16, 2004 10.06 10.10 9.977 10.02 22,994 -0.08(-0.82%)
Dec 15, 2004 10.08 10.14 10.05 10.10 8,471 -0.01(-0.08%)
Dec 14, 2004 10.20 10.25 10.05 10.11 16,701 -0.14(-1.33%)
Dec 13, 2004 10.43 10.46 10.23 10.25 12,828 -0.14(-1.39%)
Dec 10, 2004 10.20 10.39 10.20 10.39 9,197 +0.23(+2.24%)
Dec 09, 2004 10.37 10.39 10.12 10.16 15,733 -0.25(-2.38%)
Dec 08, 2004 10.25 10.41 10.22 10.41 20,816 +0.17(+1.61%)
Dec 07, 2004 10.32 10.37 10.25 10.25 19,847 -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 31,950 -0.05(-0.51%)
Dec 02, 2004 10.56 10.58 10.44 10.51 52,524 -0.21(-2.00%)
Dec 01, 2004 10.54 10.73 10.44 10.72 40,663 +0.20(+1.88%)
Nov 30, 2004 10.33 10.54 10.33 10.52 16,943 -0.00(-0.04%)
Nov 29, 2004 10.41 10.54 10.39 10.53 12,828 +0.07(+0.71%)
Nov 26, 2004 10.44 10.45 10.44 10.45 1,452 -0.04(-0.39%)
Nov 24, 2004 10.39 10.50 10.39 10.49 28,561 +0.13(+1.24%)
Nov 23, 2004 10.31 10.37 10.31 10.37 87,863 +0.06(+0.56%)
Nov 22, 2004 10.13 10.34 10.13 10.31 26,141 +0.14(+1.42%)
Nov 19, 2004 10.31 10.31 10.16 10.16 22,026 -0.15(-1.44%)
Nov 18, 2004 10.27 10.31 10.27 10.31 10,408 +0.00(+0.04%)
Nov 17, 2004 10.31 10.43 10.26 10.31 14,280 +0.04(+0.40%)
Nov 16, 2004 10.29 10.29 10.20 10.27 11,134 +0.03(+0.32%)
Nov 15, 2004 10.41 10.41 10.21 10.23 16,943 -0.26(-2.44%)
Nov 12, 2004 10.33 10.49 10.33 10.49 10,650 +0.16(+1.56%)
Nov 11, 2004 10.29 10.33 10.25 10.33 9,197 +0.08(+0.81%)
Nov 10, 2004 10.12 10.33 10.12 10.25 29,529 -0.04(-0.40%)
Nov 09, 2004 10.23 10.32 10.10 10.29 29,045 +0.11(+1.06%)
Nov 08, 2004 10.20 10.20 10.15 10.18 1,936 +0.02(+0.16%)
Nov 05, 2004 10.12 10.16 9.986 10.16 42,842 +0.16(+1.57%)
Nov 04, 2004 10.04 10.04 9.903 10.01 14,764 -0.01(-0.08%)
Nov 03, 2004 10.02 10.10 9.957 10.01 21,058 +0.06(+0.58%)
Nov 02, 2004 10.05 10.14 9.957 9.957 13,312 -0.05(-0.45%)
Nov 01, 2004 9.957 10.12 9.957 10.00 5,809 +0.05(+0.46%)
Oct 29, 2004 9.977 10.12 9.936 9.957 14,764 -0.09(-0.94%)
Oct 28, 2004 10.17 10.19 9.998 10.05 7,745 -0.17(-1.70%)
Oct 27, 2004 10.23 10.23 9.998 10.23 20,816 +0.27(+2.70%)
Oct 26, 2004 9.915 9.994 9.915 9.957 12,102 +0.08(+0.84%)
Oct 25, 2004 9.998 9.998 9.754 9.874 10,892 -0.17(-1.65%)
Oct 22, 2004 10.15 10.25 10.04 10.04 24,446 -0.05(-0.49%)
Oct 21, 2004 10.18 10.18 10.08 10.09 17,427 -0.02(-0.25%)
Oct 20, 2004 10.04 10.18 10.04 10.11 22,510 +0.18(+1.79%)
Oct 19, 2004 9.874 9.957 9.812 9.936 15,975 +0.06(+0.63%)
Oct 18, 2004 9.812 9.874 9.771 9.874 68,741 +0.02(+0.21%)
Oct 15, 2004 9.804 9.895 9.804 9.853 51,314 +0.05(+0.55%)
Oct 14, 2004 10.02 10.03 9.800 9.800 17,911 -0.26(-2.59%)
Oct 13, 2004 10.10 10.15 10.04 10.06 9,681 +0.00(+0.00%)
Oct 12, 2004 10.20 10.20 10.04 10.06 11,860 -0.13(-1.26%)
Oct 11, 2004 10.26 10.26 10.19 10.19 2,662 -0.10(-0.96%)
Oct 08, 2004 10.14 10.32 10.08 10.29 13,070 +0.12(+1.14%)
Oct 07, 2004 10.17 10.19 10.10 10.17 8,229 +0.03(+0.29%)
Oct 06, 2004 9.961 10.14 9.961 10.14 6,293 +0.21(+2.12%)
Oct 05, 2004 9.998 10.06 9.874 9.932 7,987 -0.11(-1.07%)
Oct 04, 2004 9.833 10.08 9.833 10.04 7,019 +0.12(+1.25%)
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.