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 (%)
Dec 31, 2004 10.33 10.35 10.11 10.11 18,312 -0.18(-1.77%)
Dec 30, 2004 10.04 10.33 10.04 10.29 10,842 +0.27(+2.73%)
Dec 29, 2004 10.11 10.19 10.02 10.02 9,637 -0.14(-1.35%)
Dec 28, 2004 9.961 10.16 9.936 10.16 15,420 +0.22(+2.17%)
Dec 27, 2004 10.02 10.03 9.940 9.940 7,228 -0.08(-0.83%)
Dec 23, 2004 10.00 10.04 9.961 10.02 7,469 +0.02(+0.21%)
Dec 22, 2004 9.857 10.00 9.795 10.00 21,444 +0.15(+1.52%)
Dec 21, 2004 10.09 10.13 9.629 9.853 42,166 -0.26(-2.59%)
Dec 20, 2004 10.15 10.15 10.05 10.11 210,830 -0.07(-0.73%)
Dec 17, 2004 10.02 10.19 10.02 10.19 20,239 +0.12(+1.24%)
Dec 16, 2004 10.11 10.15 10.02 10.06 22,890 -0.08(-0.82%)
Dec 15, 2004 10.13 10.19 10.10 10.15 8,433 -0.01(-0.08%)
Dec 14, 2004 10.25 10.29 10.09 10.16 16,625 -0.14(-1.33%)
Dec 13, 2004 10.48 10.51 10.27 10.29 12,770 -0.15(-1.39%)
Dec 10, 2004 10.25 10.44 10.25 10.44 9,156 +0.23(+2.24%)
Dec 09, 2004 10.42 10.44 10.17 10.21 15,661 -0.25(-2.38%)
Dec 08, 2004 10.30 10.46 10.27 10.46 20,721 +0.17(+1.61%)
Dec 07, 2004 10.37 10.42 10.29 10.29 19,757 -0.07(-0.72%)
Dec 06, 2004 10.46 10.46 10.35 10.37 3,373 -0.13(-1.26%)
Dec 03, 2004 10.52 10.58 10.44 10.50 31,805 -0.05(-0.51%)
Dec 02, 2004 10.60 10.63 10.49 10.55 52,285 -0.22(-2.00%)
Dec 01, 2004 10.58 10.78 10.49 10.77 40,479 +0.20(+1.88%)
Nov 30, 2004 10.38 10.58 10.38 10.57 16,866 -0.00(-0.04%)
Nov 29, 2004 10.46 10.58 10.43 10.57 12,770 +0.07(+0.71%)
Nov 26, 2004 10.49 10.50 10.49 10.50 1,445 -0.04(-0.39%)
Nov 24, 2004 10.44 10.55 10.44 10.54 28,432 +0.13(+1.23%)
Nov 23, 2004 10.35 10.42 10.35 10.41 87,464 +0.06(+0.56%)
Nov 22, 2004 10.18 10.39 10.18 10.35 26,022 +0.15(+1.42%)
Nov 19, 2004 10.35 10.36 10.21 10.21 21,926 -0.15(-1.44%)
Nov 18, 2004 10.32 10.36 10.31 10.36 10,360 +0.00(+0.04%)
Nov 17, 2004 10.35 10.48 10.31 10.35 14,216 +0.04(+0.40%)
Nov 16, 2004 10.33 10.33 10.25 10.31 11,083 +0.03(+0.32%)
Nov 15, 2004 10.46 10.46 10.26 10.28 16,866 -0.26(-2.44%)
Nov 12, 2004 10.38 10.54 10.38 10.54 10,601 +0.16(+1.56%)
Nov 11, 2004 10.33 10.38 10.29 10.38 9,156 +0.08(+0.81%)
Nov 10, 2004 10.17 10.38 10.17 10.29 29,395 -0.04(-0.40%)
Nov 09, 2004 10.27 10.37 10.15 10.33 28,913 +0.11(+1.06%)
Nov 08, 2004 10.24 10.24 10.19 10.23 1,927 +0.02(+0.16%)
Nov 05, 2004 10.17 10.21 10.03 10.21 42,648 +0.16(+1.57%)
Nov 04, 2004 10.09 10.09 9.948 10.05 14,697 -0.01(-0.08%)
Nov 03, 2004 10.06 10.15 10.00 10.06 20,962 +0.06(+0.58%)
Nov 02, 2004 10.09 10.19 10.00 10.00 13,252 -0.05(-0.45%)
Nov 01, 2004 10.00 10.16 10.00 10.05 5,782 +0.05(+0.46%)
Oct 29, 2004 10.02 10.17 9.981 10.00 14,697 -0.10(-0.95%)
Oct 28, 2004 10.21 10.24 10.04 10.10 7,710 -0.17(-1.70%)
Oct 27, 2004 10.27 10.27 10.04 10.27 20,721 +0.27(+2.70%)
Oct 26, 2004 9.961 10.04 9.961 10.00 12,047 +0.08(+0.84%)
Oct 25, 2004 10.04 10.04 9.799 9.919 10,842 -0.17(-1.65%)
Oct 22, 2004 10.20 10.29 10.09 10.09 24,335 -0.05(-0.49%)
Oct 21, 2004 10.23 10.23 10.13 10.13 17,348 -0.02(-0.25%)
Oct 20, 2004 10.09 10.23 10.09 10.16 22,408 +0.18(+1.79%)
Oct 19, 2004 9.919 10.00 9.857 9.981 15,902 +0.06(+0.63%)
Oct 18, 2004 9.857 9.919 9.815 9.919 68,429 +0.02(+0.21%)
Oct 15, 2004 9.849 9.940 9.849 9.898 51,081 +0.05(+0.55%)
Oct 14, 2004 10.07 10.07 9.844 9.844 17,830 -0.26(-2.59%)
Oct 13, 2004 10.15 10.20 10.09 10.11 9,637 +0.00(+0.00%)
Oct 12, 2004 10.24 10.24 10.09 10.11 11,806 -0.13(-1.26%)
Oct 11, 2004 10.31 10.31 10.23 10.23 2,650 -0.10(-0.96%)
Oct 08, 2004 10.19 10.36 10.13 10.33 13,011 +0.12(+1.14%)
Oct 07, 2004 10.22 10.24 10.15 10.22 8,192 +0.03(+0.28%)
Oct 06, 2004 10.01 10.19 10.01 10.19 6,264 +0.21(+2.12%)
Oct 05, 2004 10.04 10.10 9.919 9.977 7,951 -0.11(-1.07%)
Oct 04, 2004 9.878 10.13 9.878 10.09 6,987 +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.