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 )

87.17 +2.89 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.