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 )

89.05 -0.30 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 123.31 123.73 121.54 121.54 157,235 -1.52(-1.24%)
Mar 30, 2021 122.68 123.67 121.83 123.06 54,499 -0.16(-0.13%)
Mar 29, 2021 123.92 125.44 123.07 123.22 62,104 -1.36(-1.09%)
Mar 26, 2021 121.25 124.99 121.25 124.58 52,605 +3.94(+3.27%)
Mar 25, 2021 118.67 121.41 118.67 120.64 68,958 +1.20(+1.01%)
Mar 24, 2021 120.86 122.49 119.44 119.44 72,809 -0.61(-0.51%)
Mar 23, 2021 120.31 122.05 119.04 120.05 61,059 -1.58(-1.30%)
Mar 22, 2021 123.69 123.69 121.25 121.62 59,681 -2.21(-1.78%)
Mar 19, 2021 124.43 125.70 122.84 123.83 338,955 -0.89(-0.71%)
Mar 18, 2021 123.38 125.66 122.72 124.72 60,231 +1.35(+1.09%)
Mar 17, 2021 123.14 123.76 121.81 123.38 47,610 +1.04(+0.85%)
Mar 16, 2021 122.43 123.36 120.88 122.33 54,033 -0.53(-0.43%)
Mar 15, 2021 124.18 124.18 121.52 122.86 72,407 -2.05(-1.64%)
Mar 12, 2021 123.21 125.14 122.68 124.91 62,018 +2.27(+1.85%)
Mar 11, 2021 124.30 124.30 121.44 122.64 60,293 -0.73(-0.59%)
Mar 10, 2021 122.01 124.18 121.43 123.36 68,651 +1.97(+1.62%)
Mar 09, 2021 122.65 123.06 120.73 121.40 80,193 -0.92(-0.75%)
Mar 08, 2021 119.05 123.48 118.83 122.31 82,090 +3.72(+3.14%)
Mar 05, 2021 116.44 118.73 115.37 118.59 109,499 +3.59(+3.12%)
Mar 04, 2021 115.85 117.41 114.49 115.01 94,949 -0.75(-0.65%)
Mar 03, 2021 116.22 118.09 114.76 115.76 82,481 -0.09(-0.07%)
Mar 02, 2021 116.92 117.14 115.26 115.84 69,254 -1.49(-1.27%)
Mar 01, 2021 116.71 117.77 116.28 117.33 59,200 +2.22(+1.93%)
Feb 26, 2021 116.67 116.91 114.63 115.11 96,773 -1.65(-1.41%)
Feb 25, 2021 117.08 118.14 115.90 116.76 72,457 -0.84(-0.71%)
Feb 24, 2021 115.91 117.87 115.84 117.60 70,842 +2.16(+1.88%)
Feb 23, 2021 114.26 116.15 111.77 115.44 113,201 +1.93(+1.70%)
Feb 22, 2021 114.48 114.48 112.19 113.51 103,105 -1.03(-0.90%)
Feb 19, 2021 114.31 117.65 114.00 114.54 151,923 +0.09(+0.08%)
Feb 18, 2021 117.94 118.08 112.62 114.45 159,719 -3.48(-2.95%)
Feb 17, 2021 118.08 119.09 116.89 117.93 58,306 -0.76(-0.64%)
Feb 16, 2021 117.69 118.83 116.61 118.70 71,373 +1.21(+1.03%)
Feb 12, 2021 118.35 119.17 116.85 117.48 54,101 -1.09(-0.92%)
Feb 11, 2021 117.04 118.88 116.69 118.57 88,099 +1.80(+1.54%)
Feb 10, 2021 118.44 118.86 116.67 116.77 65,730 -0.92(-0.78%)
Feb 09, 2021 118.93 118.93 116.60 117.69 55,011 -1.21(-1.02%)
Feb 08, 2021 115.46 118.90 115.26 118.90 74,469 +4.06(+3.54%)
Feb 05, 2021 115.10 115.36 113.94 114.83 39,841 +1.06(+0.93%)
Feb 04, 2021 112.50 114.53 112.47 113.78 60,538 +0.79(+0.70%)
Feb 03, 2021 113.26 113.77 111.89 112.98 63,239 -0.72(-0.63%)
Feb 02, 2021 114.52 114.52 112.85 113.70 64,890 +0.23(+0.20%)
Feb 01, 2021 108.01 113.65 107.73 113.47 88,237 +6.00(+5.58%)
Jan 29, 2021 109.64 110.48 107.38 107.47 163,876 -2.67(-2.42%)
Jan 28, 2021 114.18 114.28 109.88 110.14 108,161 -2.93(-2.59%)
Jan 27, 2021 113.66 114.71 112.62 113.07 125,720 -2.93(-2.52%)
Jan 26, 2021 117.06 117.06 115.18 116.00 79,246 -0.12(-0.11%)
Jan 25, 2021 116.11 117.44 115.00 116.12 86,342 -0.98(-0.84%)
Jan 22, 2021 115.01 117.17 114.74 117.10 61,230 +1.36(+1.18%)
Jan 21, 2021 117.66 117.81 114.15 115.74 95,464 -1.29(-1.10%)
Jan 20, 2021 116.53 118.33 115.73 117.03 101,353 +0.46(+0.39%)
Jan 19, 2021 117.99 118.85 116.06 116.57 98,824 -0.35(-0.30%)
Jan 15, 2021 116.93 118.98 116.65 116.92 92,160 -1.59(-1.34%)
Jan 14, 2021 119.25 120.48 118.40 118.52 50,783 -0.31(-0.27%)
Jan 13, 2021 121.49 121.49 118.52 118.83 58,837 -2.70(-2.22%)
Jan 12, 2021 118.60 121.98 118.60 121.53 54,299 +2.58(+2.16%)
Jan 11, 2021 118.46 121.03 118.03 118.95 60,841 -3.02(-2.48%)
Jan 08, 2021 125.63 125.63 121.23 121.98 111,976 -3.02(-2.42%)
Jan 07, 2021 121.84 125.02 121.50 125.00 87,420 +3.03(+2.49%)
Jan 06, 2021 116.83 124.56 116.79 121.97 212,861 +6.93(+6.03%)
Jan 05, 2021 114.98 116.25 114.58 115.03 126,045 -0.48(-0.41%)
Jan 04, 2021 114.46 116.36 113.95 115.51 121,799 +1.71(+1.50%)
Dec 31, 2020 113.80 113.80 113.80 47,993 +0.86(+0.76%)
Dec 30, 2020 112.01 113.50 112.01 112.94 47,993 +0.97(+0.87%)
Dec 29, 2020 112.68 112.73 110.93 111.97 58,329 -0.49(-0.43%)
Dec 28, 2020 113.29 113.97 112.20 112.46 63,869 +0.24(+0.21%)
Dec 24, 2020 111.26 112.47 110.98 112.22 28,308 +1.03(+0.93%)
Dec 23, 2020 111.48 112.18 110.44 111.19 55,772 +0.41(+0.37%)
Dec 22, 2020 111.72 112.70 110.74 110.78 89,463 -1.42(-1.27%)
Dec 21, 2020 110.52 112.20 110.52 112.20 92,710 -0.65(-0.58%)
Dec 18, 2020 114.48 115.68 112.66 112.85 269,457 -1.27(-1.11%)
Dec 17, 2020 112.78 114.80 112.07 114.12 104,839 +1.93(+1.72%)
Dec 16, 2020 113.76 114.50 111.83 112.19 110,211 -1.72(-1.51%)
Dec 15, 2020 112.29 115.03 111.93 113.91 123,841 +1.98(+1.76%)
Dec 14, 2020 113.30 114.09 111.92 111.93 80,779 -0.67(-0.59%)
Dec 11, 2020 111.84 113.17 110.90 112.60 85,869 -0.04(-0.03%)
Dec 10, 2020 113.08 113.78 111.88 112.64 96,287 -1.10(-0.96%)
Dec 09, 2020 112.16 113.86 111.39 113.74 106,657 +2.30(+2.06%)
Dec 08, 2020 108.69 112.08 107.97 111.44 121,853 +2.11(+1.93%)
Dec 07, 2020 110.99 111.99 108.92 109.33 87,948 -1.63(-1.47%)
Dec 04, 2020 107.81 111.56 107.81 110.96 90,168 +3.19(+2.96%)
Dec 03, 2020 108.64 109.14 107.53 107.78 93,290 -0.76(-0.70%)
Dec 02, 2020 109.83 109.83 107.76 108.54 114,625 -1.77(-1.61%)
Dec 01, 2020 111.94 112.11 109.23 110.31 177,215 -0.48(-0.43%)
Nov 30, 2020 113.93 113.93 110.42 110.79 113,242 -2.81(-2.48%)
Nov 27, 2020 112.91 114.87 111.66 113.60 69,723 +0.86(+0.77%)
Nov 25, 2020 117.55 118.49 112.51 112.74 143,380 -5.29(-4.48%)
Nov 24, 2020 117.68 120.28 116.66 118.03 195,381 +0.93(+0.80%)
Nov 23, 2020 118.58 118.58 116.56 117.10 107,231 -0.60(-0.51%)
Nov 20, 2020 116.67 118.42 115.78 117.70 73,687 +0.22(+0.19%)
Nov 19, 2020 117.57 117.72 115.39 117.48 86,071 -0.65(-0.55%)
Nov 18, 2020 122.75 123.05 118.10 118.12 74,003 -3.96(-3.24%)
Nov 17, 2020 122.40 122.91 119.73 122.08 62,449 -0.79(-0.64%)
Nov 16, 2020 120.71 123.31 120.01 122.87 76,798 +4.36(+3.68%)
Nov 13, 2020 117.63 119.83 116.51 118.52 59,181 +2.07(+1.78%)
Nov 12, 2020 116.83 116.83 113.39 116.44 105,707 -1.63(-1.38%)
Nov 11, 2020 119.62 119.62 116.60 118.07 80,941 -1.54(-1.29%)
Nov 10, 2020 116.58 120.41 115.98 119.61 114,813 +4.26(+3.69%)
Nov 09, 2020 117.56 120.37 115.35 115.35 116,562 +2.19(+1.93%)
Nov 06, 2020 114.81 115.19 113.09 113.16 40,575 -0.80(-0.70%)
Nov 05, 2020 112.15 114.90 112.15 113.96 52,779 +2.69(+2.42%)
Nov 04, 2020 111.45 113.29 109.89 111.27 51,742 -1.66(-1.47%)
Nov 03, 2020 113.39 113.49 111.35 112.93 66,552 +0.95(+0.85%)
Nov 02, 2020 111.89 112.88 110.74 111.98 68,058 +1.21(+1.09%)
Oct 30, 2020 111.01 113.32 109.49 110.77 112,265 -0.35(-0.32%)
Oct 29, 2020 108.81 111.86 108.45 111.12 67,739 +1.61(+1.47%)
Oct 28, 2020 109.24 110.53 108.93 109.52 88,652 -1.49(-1.35%)
Oct 27, 2020 111.88 112.17 110.72 111.01 57,210 -1.21(-1.08%)
Oct 26, 2020 112.14 112.22 110.46 112.22 102,501 -0.30(-0.26%)
Oct 23, 2020 109.53 113.52 109.53 112.51 77,787 +3.06(+2.80%)
Oct 22, 2020 111.67 111.67 109.14 109.45 96,101 -0.89(-0.81%)
Oct 21, 2020 111.11 112.25 109.54 110.34 72,899 +0.32(+0.29%)
Oct 20, 2020 108.20 110.83 107.90 110.02 92,367 +2.21(+2.05%)
Oct 19, 2020 109.59 109.82 107.36 107.81 71,999 -1.63(-1.49%)
Oct 16, 2020 108.94 110.57 108.94 109.44 91,452 +0.32(+0.30%)
Oct 15, 2020 108.29 110.21 107.36 109.12 57,710 -0.30(-0.27%)
Oct 14, 2020 107.86 109.91 107.40 109.41 86,544 +1.60(+1.48%)
Oct 13, 2020 108.93 110.28 107.19 107.81 54,962 -2.12(-1.93%)
Oct 12, 2020 109.51 111.12 108.79 109.93 49,431 +0.11(+0.10%)
Oct 09, 2020 109.54 110.46 108.69 109.83 57,289 +1.30(+1.20%)
Oct 08, 2020 108.01 109.02 107.39 108.53 63,081 +1.64(+1.53%)
Oct 07, 2020 107.38 107.97 105.62 106.89 106,483 +0.57(+0.54%)
Oct 06, 2020 106.80 108.21 105.90 106.32 94,240 +0.76(+0.72%)
Oct 05, 2020 103.67 106.74 103.67 105.56 69,737 +2.66(+2.59%)
Oct 02, 2020 101.13 104.02 101.13 102.89 80,940 +0.48(+0.46%)
Oct 01, 2020 103.65 103.96 101.80 102.42 75,944 -1.27(-1.23%)
Sep 30, 2020 103.45 105.80 102.89 103.69 109,489 +0.47(+0.45%)
Sep 29, 2020 104.51 105.08 102.95 103.23 77,652 -1.45(-1.38%)
Sep 28, 2020 103.16 105.65 103.16 104.67 76,151 +2.78(+2.73%)
Sep 25, 2020 101.62 102.62 101.26 101.89 115,103 -0.61(-0.59%)
Sep 24, 2020 101.72 103.45 100.80 102.50 59,007 +1.32(+1.31%)
Sep 23, 2020 103.58 103.98 101.05 101.18 82,829 -3.08(-2.96%)
Sep 22, 2020 104.32 104.32 102.69 104.26 60,402 +0.20(+0.19%)
Sep 21, 2020 106.28 106.28 102.30 104.06 88,139 -4.48(-4.13%)
Sep 18, 2020 109.89 109.89 107.08 108.55 279,823 +0.15(+0.14%)
Sep 17, 2020 107.60 109.18 107.24 108.39 115,779 -0.19(-0.17%)
Sep 16, 2020 110.86 111.10 108.38 108.58 77,020 -2.07(-1.87%)
Sep 15, 2020 111.89 112.25 110.39 110.66 48,039 -0.46(-0.41%)
Sep 14, 2020 110.14 111.57 110.14 111.11 45,182 +1.34(+1.22%)
Sep 11, 2020 111.23 111.80 108.46 109.77 74,843 -1.42(-1.28%)
Sep 10, 2020 111.56 112.44 110.78 111.19 51,669 -0.47(-0.42%)
Sep 09, 2020 110.94 112.91 110.89 111.66 69,894 +1.55(+1.41%)
Sep 08, 2020 107.88 111.68 106.42 110.11 90,206 +1.77(+1.63%)
Sep 04, 2020 109.62 109.62 107.08 108.34 53,399 +0.35(+0.33%)
Sep 03, 2020 110.63 110.63 107.17 107.98 65,266 -2.61(-2.36%)
Sep 02, 2020 110.59 111.38 109.52 110.59 55,132 -0.75(-0.68%)
Sep 01, 2020 109.64 111.38 108.39 111.34 61,715 +1.66(+1.52%)
Aug 31, 2020 110.51 110.89 109.54 109.68 117,568 -1.16(-1.05%)
Aug 28, 2020 109.59 111.00 108.01 110.84 77,997 +1.88(+1.72%)
Aug 27, 2020 110.80 110.80 107.96 108.96 57,542 -1.00(-0.91%)
Aug 26, 2020 110.75 110.98 109.70 109.95 58,096 -0.80(-0.72%)
Aug 25, 2020 111.32 111.32 110.19 110.75 48,862 +0.25(+0.22%)
Aug 24, 2020 108.80 110.78 108.80 110.51 63,715 +2.00(+1.85%)
Aug 21, 2020 109.15 109.15 107.49 108.50 199,781 -1.20(-1.09%)
Aug 20, 2020 109.74 110.10 109.06 109.70 56,343 -1.32(-1.19%)
Aug 19, 2020 111.90 112.66 110.07 111.02 65,363 -0.74(-0.66%)
Aug 18, 2020 111.11 112.59 110.91 111.76 122,837 +0.11(+0.10%)
Aug 17, 2020 110.42 112.76 110.42 111.64 113,672 +0.91(+0.82%)
Aug 14, 2020 108.92 110.98 108.92 110.73 61,536 +1.23(+1.13%)
Aug 13, 2020 109.52 110.77 108.60 109.50 86,691 -0.50(-0.46%)
Aug 12, 2020 110.31 110.69 109.01 110.00 64,705 +1.09(+1.00%)
Aug 11, 2020 109.64 110.67 108.27 108.91 74,511 +0.58(+0.53%)
Aug 10, 2020 109.05 109.90 107.86 108.33 63,116 +0.11(+0.10%)
Aug 07, 2020 107.16 108.69 106.77 108.22 85,349 +1.15(+1.07%)
Aug 06, 2020 104.40 107.68 104.40 107.07 83,381 +1.94(+1.84%)
Aug 05, 2020 104.73 105.30 103.11 105.13 135,768 +1.61(+1.56%)
Aug 04, 2020 103.40 103.91 102.56 103.52 98,036 -0.47(-0.46%)
Aug 03, 2020 104.39 104.61 103.36 104.00 81,548 +0.36(+0.35%)
Jul 31, 2020 102.52 103.90 101.81 103.64 186,715 +0.57(+0.55%)
Jul 30, 2020 102.25 103.35 101.58 103.06 77,452 -0.71(-0.69%)
Jul 29, 2020 102.21 104.03 102.08 103.78 89,502 +1.80(+1.77%)
Jul 28, 2020 102.89 103.41 101.51 101.97 78,842 -1.56(-1.50%)
Jul 27, 2020 102.12 104.87 102.09 103.53 117,153 +0.58(+0.56%)
Jul 24, 2020 103.44 103.89 101.58 102.95 85,139 -0.49(-0.48%)
Jul 23, 2020 99.65 104.38 99.61 103.44 135,724 +4.21(+4.25%)
Jul 22, 2020 98.61 101.43 96.70 99.23 182,694 +3.04(+3.16%)
Jul 21, 2020 94.54 96.62 94.19 96.19 93,030 +2.33(+2.49%)
Jul 20, 2020 93.95 94.29 92.60 93.86 56,345 -0.88(-0.93%)
Jul 17, 2020 95.36 96.00 94.13 94.74 60,903 -0.57(-0.60%)
Jul 16, 2020 94.40 95.73 92.77 95.31 80,865 +0.64(+0.67%)
Jul 15, 2020 93.35 95.72 93.24 94.68 121,835 +3.08(+3.37%)
Jul 14, 2020 89.78 91.81 88.91 91.59 63,628 +1.92(+2.14%)
Jul 13, 2020 91.05 91.89 89.32 89.67 80,040 -0.54(-0.60%)
Jul 10, 2020 87.73 90.38 87.33 90.22 80,186 +2.92(+3.35%)
Jul 09, 2020 89.51 89.51 85.97 87.29 89,246 -1.93(-2.16%)
Jul 08, 2020 90.40 91.20 87.60 89.22 67,293 -1.67(-1.84%)
Jul 07, 2020 91.38 92.29 89.99 90.89 78,108 -1.39(-1.50%)
Jul 06, 2020 93.40 93.40 90.82 92.27 61,967 +0.47(+0.51%)
Jul 02, 2020 91.03 93.14 91.03 91.81 62,168 +2.00(+2.23%)
Jul 01, 2020 93.24 94.23 89.35 89.81 71,299 -2.34(-2.54%)
Jun 30, 2020 89.89 92.49 89.31 92.15 126,209 +1.61(+1.78%)
Jun 29, 2020 84.55 91.03 84.55 90.54 139,710 +7.06(+8.46%)
Jun 26, 2020 85.86 86.43 83.14 83.48 263,952 -3.12(-3.61%)
Jun 25, 2020 85.33 86.79 84.61 86.60 86,328 +0.67(+0.78%)
Jun 24, 2020 86.09 87.06 85.12 85.93 81,484 -1.31(-1.50%)
Jun 23, 2020 88.72 88.72 86.67 87.24 66,875 -0.65(-0.75%)
Jun 22, 2020 86.90 88.06 86.11 87.89 67,017 +0.13(+0.15%)
Jun 19, 2020 89.23 89.58 86.73 87.76 217,799 -0.61(-0.69%)
Jun 18, 2020 89.89 90.27 88.36 88.36 64,360 -2.50(-2.75%)
Jun 17, 2020 91.52 93.26 90.40 90.86 88,601 -0.47(-0.52%)
Jun 16, 2020 93.75 94.43 90.36 91.34 101,901 +0.15(+0.17%)
Jun 15, 2020 87.62 92.12 87.62 91.18 76,379 +1.29(+1.44%)
Jun 12, 2020 91.32 92.49 88.27 89.89 120,227 +1.41(+1.60%)
Jun 11, 2020 91.45 92.33 88.37 88.48 110,842 -5.87(-6.23%)
Jun 10, 2020 96.73 97.40 93.96 94.35 72,768 -2.85(-2.93%)
Jun 09, 2020 95.89 98.18 95.89 97.20 83,173 -0.04(-0.04%)
Jun 08, 2020 97.19 98.28 96.61 97.24 94,258 +0.88(+0.92%)
Jun 05, 2020 96.41 97.89 95.81 96.36 100,628 +1.96(+2.08%)
Jun 04, 2020 93.58 95.07 92.97 94.39 75,003 -0.12(-0.13%)
Jun 03, 2020 94.84 96.08 94.51 94.51 71,531 +0.78(+0.83%)
Jun 02, 2020 92.62 94.63 92.62 93.74 56,349 +1.55(+1.68%)
Jun 01, 2020 92.15 93.78 91.75 92.19 100,044 -0.02(-0.02%)
May 29, 2020 92.75 93.18 91.24 92.21 156,053 -1.88(-2.00%)
May 28, 2020 95.85 96.61 93.53 94.09 77,613 -1.20(-1.26%)
May 27, 2020 93.00 95.29 91.60 95.29 96,241 +3.70(+4.04%)
May 26, 2020 93.13 94.00 91.01 91.59 89,659 +1.11(+1.22%)
May 22, 2020 91.32 91.32 89.54 90.48 72,376 -0.08(-0.08%)
May 21, 2020 90.20 90.84 88.41 90.56 77,312 +0.70(+0.78%)
May 20, 2020 87.08 90.60 86.49 89.86 130,604 +4.68(+5.49%)
May 19, 2020 85.52 87.44 84.69 85.18 78,249 -0.97(-1.13%)
May 18, 2020 86.00 88.64 85.77 86.15 148,496 +1.48(+1.74%)
May 15, 2020 83.08 84.89 81.97 84.68 369,805 +1.35(+1.62%)
May 14, 2020 82.52 83.50 79.18 83.32 142,632 -0.60(-0.71%)
May 13, 2020 85.18 85.95 81.92 83.92 166,137 -2.21(-2.57%)
May 12, 2020 88.64 89.13 86.03 86.14 113,503 -2.48(-2.80%)
May 11, 2020 88.56 90.01 87.52 88.62 120,086 -0.80(-0.90%)
May 08, 2020 90.02 90.02 88.16 89.42 74,489 +0.87(+0.98%)
May 07, 2020 89.43 89.53 87.44 88.55 86,230 +0.55(+0.62%)
May 06, 2020 87.44 88.86 86.64 88.00 98,235 +1.04(+1.20%)
May 05, 2020 87.73 88.96 86.95 86.96 99,191 +0.74(+0.86%)
May 04, 2020 88.78 88.78 85.18 86.22 103,347 -2.43(-2.74%)
May 01, 2020 89.15 89.37 87.26 88.65 102,383 -1.64(-1.81%)
Apr 30, 2020 91.06 91.16 88.96 90.29 349,219 -3.04(-3.26%)
Apr 29, 2020 93.76 95.24 92.07 93.33 128,308 +2.18(+2.39%)
Apr 28, 2020 91.47 92.47 89.94 91.15 100,800 +2.14(+2.40%)
Apr 27, 2020 87.49 89.87 86.36 89.01 141,737 +2.86(+3.32%)
Apr 24, 2020 90.11 90.11 85.31 86.15 148,978 -2.37(-2.67%)
Apr 23, 2020 86.24 90.33 86.24 88.52 136,128 +3.73(+4.40%)
Apr 22, 2020 87.16 87.16 83.88 84.79 95,455 -0.38(-0.44%)
Apr 21, 2020 86.33 88.87 84.44 85.17 124,937 -1.26(-1.46%)
Apr 20, 2020 87.06 88.03 84.61 86.43 65,750 -2.64(-2.96%)
Apr 17, 2020 89.07 90.96 87.40 89.07 92,028 +2.79(+3.24%)
Apr 16, 2020 86.65 87.35 83.38 86.28 112,145 +0.72(+0.84%)
Apr 15, 2020 87.78 89.71 85.18 85.56 78,250 -4.55(-5.05%)
Apr 14, 2020 91.36 92.11 88.45 90.11 65,044 +1.46(+1.64%)
Apr 13, 2020 90.89 91.08 87.25 88.65 59,661 -2.90(-3.16%)
Apr 09, 2020 90.95 93.99 90.04 91.55 87,696 +1.76(+1.96%)
Apr 08, 2020 89.97 91.19 88.49 89.79 89,609 +1.32(+1.49%)
Apr 07, 2020 90.34 93.10 87.05 88.47 110,757 -0.01(-0.01%)
Apr 06, 2020 88.16 90.11 84.45 88.48 137,760 +3.25(+3.81%)
Apr 03, 2020 81.87 85.24 80.51 85.24 124,888 +2.35(+2.83%)
Apr 02, 2020 81.30 83.78 79.71 82.89 88,351 +3.83(+4.85%)
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.