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:

Stepan Company (NY: SCL )

87.17 +2.88 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.98 12.29 11.92 12.21 64,135 +0.36(+3.07%)
Mar 30, 2006 12.00 12.00 11.63 11.85 40,175 -0.12(-0.97%)
Mar 29, 2006 11.47 12.11 11.47 11.96 101,890 +0.42(+3.62%)
Mar 28, 2006 11.56 11.60 11.45 11.54 24,686 -0.01(-0.11%)
Mar 27, 2006 11.49 11.57 11.39 11.56 34,609 +0.07(+0.58%)
Mar 24, 2006 11.28 11.49 11.21 11.49 36,787 +0.22(+1.94%)
Mar 23, 2006 11.16 11.28 11.10 11.27 35,335 +0.07(+0.66%)
Mar 22, 2006 10.85 11.20 10.85 11.20 19,361 +0.34(+3.16%)
Mar 21, 2006 11.05 11.05 10.74 10.85 37,029 -0.16(-1.43%)
Mar 20, 2006 10.89 11.05 10.78 11.01 31,220 +0.02(+0.23%)
Mar 17, 2006 10.97 11.03 10.91 10.99 95,840 +0.05(+0.41%)
Mar 16, 2006 10.93 11.03 10.87 10.94 23,960 +0.03(+0.30%)
Mar 15, 2006 10.99 11.02 10.89 10.91 14,037 -0.12(-1.09%)
Mar 14, 2006 10.78 11.03 10.77 11.03 16,457 +0.21(+1.91%)
Mar 13, 2006 10.66 10.95 10.66 10.82 15,731 +0.21(+2.03%)
Mar 10, 2006 10.62 10.62 10.52 10.61 7,502 -0.01(-0.12%)
Mar 09, 2006 10.74 10.78 10.62 10.62 4,356 -0.10(-0.93%)
Mar 08, 2006 10.52 10.72 10.52 10.72 6,776 +0.20(+1.93%)
Mar 07, 2006 10.54 10.58 10.47 10.52 12,827 -0.11(-1.01%)
Mar 06, 2006 10.83 10.85 10.62 10.62 13,069 -0.26(-2.43%)
Mar 03, 2006 11.05 11.05 10.89 10.89 13,795 -0.19(-1.68%)
Mar 02, 2006 11.14 11.21 10.95 11.07 15,731 +0.04(+0.37%)
Mar 01, 2006 11.09 11.09 10.97 11.03 13,795 -0.00(-0.04%)
Feb 28, 2006 11.37 11.40 11.03 11.04 16,699 -0.33(-2.91%)
Feb 27, 2006 11.40 11.40 11.26 11.37 17,909 +0.00(+0.04%)
Feb 24, 2006 11.07 11.36 11.05 11.36 9,922 +0.17(+1.48%)
Feb 23, 2006 10.99 11.35 10.99 11.20 25,896 +0.17(+1.50%)
Feb 22, 2006 10.97 11.10 10.91 11.03 20,813 +0.07(+0.60%)
Feb 21, 2006 11.02 11.21 10.95 10.97 28,316 -0.12(-1.12%)
Feb 17, 2006 11.09 11.14 11.05 11.09 82,045 +0.08(+0.71%)
Feb 16, 2006 10.91 11.02 10.83 11.01 9,680 +0.17(+1.60%)
Feb 15, 2006 10.89 10.90 10.79 10.84 6,534 -0.11(-1.02%)
Feb 14, 2006 10.74 11.23 10.74 10.95 36,061 +0.60(+5.79%)
Feb 13, 2006 10.23 10.35 10.23 10.35 44,289 -0.31(-2.87%)
Feb 10, 2006 10.73 10.73 10.49 10.66 10,164 -0.02(-0.15%)
Feb 09, 2006 10.51 10.78 10.51 10.67 12,827 +0.13(+1.25%)
Feb 08, 2006 10.60 10.62 10.46 10.54 10,406 -0.06(-0.58%)
Feb 07, 2006 10.78 10.83 10.60 10.60 14,521 -0.19(-1.76%)
Feb 06, 2006 10.70 10.79 10.68 10.79 10,648 -0.07(-0.68%)
Feb 03, 2006 10.88 10.93 10.81 10.87 22,023 -0.01(-0.11%)
Feb 02, 2006 10.95 10.95 10.74 10.88 15,489 -0.07(-0.64%)
Feb 01, 2006 10.95 10.95 10.89 10.95 10,164 +0.00(+0.00%)
Jan 31, 2006 11.03 11.03 10.89 10.95 17,425 -0.12(-1.08%)
Jan 30, 2006 11.14 11.14 11.07 11.07 8,712 -0.09(-0.78%)
Jan 27, 2006 11.10 11.16 10.91 11.16 21,297 +0.06(+0.52%)
Jan 26, 2006 10.70 11.10 10.70 11.10 12,343 +0.50(+4.72%)
Jan 25, 2006 10.90 10.95 10.31 10.60 34,851 -0.31(-2.80%)
Jan 24, 2006 10.79 11.07 10.69 10.90 17,909 +0.10(+0.96%)
Jan 23, 2006 10.33 10.83 10.33 10.80 33,156 -0.00(-0.04%)
Jan 20, 2006 10.95 11.01 10.80 10.80 9,438 -0.14(-1.32%)
Jan 19, 2006 10.45 10.95 10.45 10.95 20,329 +0.46(+4.37%)
Jan 18, 2006 10.95 11.03 10.49 10.49 46,226 -0.50(-4.58%)
Jan 17, 2006 10.99 11.02 10.83 10.99 44,773 -0.05(-0.49%)
Jan 13, 2006 11.15 11.15 10.96 11.05 12,343 -0.07(-0.67%)
Jan 12, 2006 11.22 11.22 11.06 11.12 12,101 -0.04(-0.33%)
Jan 11, 2006 11.20 11.20 11.07 11.16 12,343 -0.04(-0.37%)
Jan 10, 2006 11.16 11.20 11.08 11.20 7,744 -0.02(-0.22%)
Jan 09, 2006 11.25 11.25 11.05 11.23 29,526 +0.00(+0.04%)
Jan 06, 2006 11.23 11.26 11.09 11.22 7,986 +0.05(+0.44%)
Jan 05, 2006 11.26 11.26 11.09 11.17 11,375 -0.10(-0.84%)
Jan 04, 2006 11.36 11.39 11.11 11.27 20,571 -0.05(-0.47%)
Jan 03, 2006 11.40 11.40 11.16 11.32 60,747 +0.21(+1.90%)
Dec 30, 2005 11.27 11.28 11.01 11.11 28,074 -0.20(-1.75%)
Dec 29, 2005 10.97 11.36 10.95 11.31 24,444 +0.38(+3.52%)
Dec 28, 2005 10.87 10.97 10.83 10.92 12,101 +0.13(+1.19%)
Dec 27, 2005 10.80 10.89 10.74 10.80 30,494 -0.02(-0.15%)
Dec 23, 2005 10.85 10.85 10.78 10.81 5,082 -0.07(-0.65%)
Dec 22, 2005 11.02 11.02 10.85 10.88 9,196 -0.10(-0.87%)
Dec 21, 2005 10.70 10.98 10.70 10.98 23,718 +0.19(+1.72%)
Dec 20, 2005 10.66 10.81 10.66 10.79 22,992 +0.13(+1.24%)
Dec 19, 2005 10.81 10.83 10.62 10.66 29,042 -0.19(-1.79%)
Dec 16, 2005 10.77 10.93 10.74 10.85 83,497 +0.12(+1.08%)
Dec 15, 2005 10.80 10.80 10.54 10.74 18,635 -0.06(-0.57%)
Dec 14, 2005 10.73 10.80 10.55 10.80 17,183 +0.12(+1.08%)
Dec 13, 2005 10.60 10.69 10.57 10.69 6,534 +0.04(+0.35%)
Dec 12, 2005 10.66 10.70 10.62 10.65 4,840 +0.03(+0.31%)
Dec 09, 2005 10.54 10.62 10.54 10.61 1,694 +0.08(+0.75%)
Dec 08, 2005 10.62 10.66 10.45 10.54 23,234 -0.12(-1.16%)
Dec 07, 2005 10.73 10.73 10.64 10.66 6,292 -0.03(-0.31%)
Dec 06, 2005 10.67 10.78 10.66 10.69 13,069 +0.08(+0.78%)
Dec 05, 2005 10.76 10.76 10.59 10.61 19,119 -0.19(-1.80%)
Dec 02, 2005 10.82 10.82 10.66 10.80 13,795 -0.07(-0.61%)
Dec 01, 2005 10.71 10.87 10.70 10.87 22,750 +0.20(+1.86%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.