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 )

88.11 +0.05 (+0.05%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 20, 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 (%)
Feb 28, 2002 10.23 10.33 10.23 10.32 698,828 +0.02(+0.24%)
Feb 27, 2002 10.19 10.29 10.18 10.29 7,952 +0.12(+1.22%)
Feb 26, 2002 9.980 10.17 9.980 10.17 6,988 +0.12(+1.24%)
Feb 25, 2002 10.00 10.04 9.918 10.04 4,096 +0.06(+0.62%)
Feb 22, 2002 9.856 9.980 9.856 9.980 8,434 +0.17(+1.69%)
Feb 21, 2002 9.773 9.856 9.752 9.814 10,843 +0.02(+0.21%)
Feb 20, 2002 9.810 9.810 9.752 9.794 4,337 -0.05(-0.51%)
Feb 19, 2002 9.877 9.877 9.794 9.843 6,024 +0.01(+0.08%)
Feb 18, 2002 9.794 9.835 9.794 9.835 68,678 +0.00(+0.00%)
Feb 15, 2002 9.794 9.835 9.794 9.835 3,373 +0.04(+0.42%)
Feb 14, 2002 9.856 9.877 9.773 9.794 6,747 -0.06(-0.63%)
Feb 13, 2002 9.835 9.856 9.835 9.856 1,686 +0.02(+0.21%)
Feb 12, 2002 9.835 9.835 9.773 9.835 1,204 +0.02(+0.21%)
Feb 11, 2002 9.835 9.835 9.773 9.814 2,168 +0.04(+0.42%)
Feb 08, 2002 9.835 9.835 9.727 9.773 8,193 -0.17(-1.67%)
Feb 07, 2002 10.02 10.08 9.939 9.939 12,530 -0.08(-0.83%)
Feb 06, 2002 10.04 10.08 10.00 10.02 7,470 +0.01(+0.12%)
Feb 05, 2002 10.04 10.08 10.00 10.01 1,445 -0.01(-0.12%)
Feb 04, 2002 10.17 10.17 10.02 10.02 4,096 -0.15(-1.43%)
Feb 01, 2002 10.25 10.25 10.17 10.17 4,819 -0.04(-0.41%)
Jan 31, 2002 10.17 10.23 10.17 10.21 3,614 +0.00(+0.00%)
Jan 30, 2002 10.23 10.23 10.17 10.21 3,132 +0.04(+0.41%)
Jan 29, 2002 10.27 10.27 10.13 10.17 7,229 +0.00(+0.00%)
Jan 28, 2002 10.06 10.17 10.02 10.17 9,398 +0.09(+0.91%)
Jan 25, 2002 10.21 10.21 10.08 10.08 5,783 -0.19(-1.82%)
Jan 24, 2002 10.26 10.26 10.17 10.26 6,506 -0.01(-0.08%)
Jan 23, 2002 10.29 10.29 10.21 10.27 4,578 +0.00(+0.00%)
Jan 22, 2002 10.31 10.31 10.23 10.27 265,072 -0.02(-0.20%)
Jan 21, 2002 10.29 10.31 10.28 10.29 8,675 +0.00(+0.00%)
Jan 18, 2002 10.29 10.31 10.28 10.29 8,675 -0.02(-0.20%)
Jan 17, 2002 10.31 10.34 10.29 10.31 819,316 -0.02(-0.20%)
Jan 16, 2002 10.52 10.52 10.33 10.33 6,747 -0.19(-1.77%)
Jan 15, 2002 10.66 10.66 10.50 10.52 6,988 -0.10(-0.98%)
Jan 14, 2002 10.66 10.73 10.62 10.62 11,084 +0.02(+0.20%)
Jan 11, 2002 10.73 10.73 10.60 10.60 3,614 -0.06(-0.58%)
Jan 10, 2002 10.64 10.83 10.58 10.66 21,928 +0.59(+5.85%)
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.