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 )

75.86 -1.65 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jul 29, 2005 10.99 11.09 10.99 11.02 35,914 +0.02(+0.19%)
Jul 28, 2005 10.93 11.06 10.93 10.99 20,487 +0.04(+0.34%)
Jul 27, 2005 10.99 11.04 10.87 10.96 22,175 +0.00(+0.04%)
Jul 26, 2005 10.86 10.97 10.81 10.95 16,390 +0.06(+0.57%)
Jul 25, 2005 10.72 10.91 10.72 10.89 48,930 +0.21(+1.94%)
Jul 22, 2005 10.55 10.68 10.53 10.68 28,924 +0.22(+2.06%)
Jul 21, 2005 10.54 10.56 10.46 10.47 32,057 -0.01(-0.08%)
Jul 20, 2005 10.37 10.58 10.29 10.48 95,208 +0.27(+2.64%)
Jul 19, 2005 10.08 10.30 10.08 10.21 17,595 +0.23(+2.29%)
Jul 18, 2005 10.08 10.12 9.957 9.978 16,872 -0.00(-0.04%)
Jul 15, 2005 9.999 10.01 9.920 9.982 10,846 -0.06(-0.58%)
Jul 14, 2005 9.978 10.12 9.936 10.04 20,970 +0.08(+0.83%)
Jul 13, 2005 10.14 10.14 9.936 9.957 15,908 -0.22(-2.20%)
Jul 12, 2005 10.17 10.20 10.01 10.18 24,826 +0.06(+0.57%)
Jul 11, 2005 9.916 10.16 9.845 10.12 40,975 +0.36(+3.65%)
Jul 08, 2005 9.459 9.770 9.459 9.766 110,152 +0.38(+4.07%)
Jul 07, 2005 9.335 9.422 9.335 9.385 15,426 +0.02(+0.18%)
Jul 06, 2005 9.376 9.393 9.331 9.368 19,523 +0.03(+0.31%)
Jul 05, 2005 9.293 9.360 9.169 9.339 24,585 +0.06(+0.63%)
Jul 01, 2005 9.190 9.297 9.185 9.281 22,416 +0.11(+1.22%)
Jun 30, 2005 9.156 9.210 9.156 9.169 14,462 -0.02(-0.23%)
Jun 29, 2005 9.127 9.210 9.102 9.190 81,228 +0.02(+0.27%)
Jun 28, 2005 8.878 9.165 8.878 9.165 9,159 +0.24(+2.74%)
Jun 27, 2005 8.961 9.003 8.920 8.920 22,416 -0.07(-0.83%)
Jun 24, 2005 9.069 9.090 8.949 8.995 26,272 -0.07(-0.78%)
Jun 23, 2005 9.173 9.273 9.065 9.065 23,380 -0.11(-1.18%)
Jun 22, 2005 9.069 9.177 9.024 9.173 12,774 +0.11(+1.19%)
Jun 21, 2005 9.078 9.210 9.044 9.065 30,370 -0.01(-0.09%)
Jun 20, 2005 9.169 9.260 9.073 9.073 24,103 -0.30(-3.23%)
Jun 17, 2005 9.227 9.397 9.173 9.376 89,423 +0.15(+1.62%)
Jun 16, 2005 8.982 9.227 8.982 9.227 47,724 +0.21(+2.30%)
Jun 15, 2005 8.961 9.024 8.953 9.019 21,934 +0.01(+0.14%)
Jun 14, 2005 8.800 9.015 8.800 9.007 47,965 +0.21(+2.36%)
Jun 13, 2005 9.127 9.127 8.795 8.800 226,813 -0.11(-1.21%)
Jun 10, 2005 8.874 9.098 8.874 8.907 73,033 +0.04(+0.47%)
Jun 09, 2005 8.754 8.920 8.754 8.866 19,282 +0.05(+0.56%)
Jun 08, 2005 8.754 8.920 8.721 8.816 27,236 +0.10(+1.14%)
Jun 07, 2005 8.982 9.024 8.567 8.717 132,569 -0.16(-1.82%)
Jun 06, 2005 8.721 8.878 8.700 8.878 13,980 +0.05(+0.61%)
Jun 03, 2005 8.775 8.824 8.700 8.824 89,423 -0.05(-0.61%)
Jun 02, 2005 8.986 9.003 8.820 8.878 39,288 -0.00(-0.05%)
Jun 01, 2005 8.733 8.920 8.671 8.883 42,422 +0.08(+0.94%)
May 31, 2005 8.741 8.912 8.567 8.800 46,278 +0.02(+0.19%)
May 27, 2005 8.650 8.912 8.629 8.783 14,944 +0.15(+1.78%)
May 26, 2005 8.634 8.712 8.522 8.629 38,324 -0.08(-0.95%)
May 25, 2005 8.858 8.899 8.712 8.712 21,934 -0.15(-1.73%)
May 24, 2005 8.733 8.920 8.733 8.866 67,248 +0.05(+0.56%)
May 23, 2005 8.982 8.982 8.779 8.816 44,832 -0.07(-0.75%)
May 20, 2005 8.849 8.957 8.833 8.883 9,882 -0.07(-0.79%)
May 19, 2005 8.961 8.961 8.804 8.953 91,593 +0.03(+0.33%)
May 18, 2005 8.941 9.003 8.899 8.924 102,921 -0.01(-0.14%)
May 17, 2005 8.717 8.941 8.712 8.936 56,884 +0.15(+1.75%)
May 16, 2005 8.920 8.982 8.737 8.783 24,826 -0.18(-2.04%)
May 13, 2005 9.003 9.040 8.837 8.966 32,057 -0.08(-0.87%)
May 12, 2005 8.816 9.044 8.816 9.044 46,519 +0.25(+2.83%)
May 11, 2005 8.924 9.044 8.754 8.795 41,940 -0.13(-1.44%)
May 10, 2005 9.019 9.044 8.870 8.924 50,617 -0.12(-1.33%)
May 09, 2005 9.044 9.190 8.878 9.044 56,402 -0.04(-0.46%)
May 06, 2005 9.293 9.343 9.061 9.086 37,360 -0.17(-1.79%)
May 05, 2005 9.003 9.335 9.003 9.252 51,340 +0.04(+0.45%)
May 04, 2005 9.065 9.268 9.044 9.210 68,453 +0.15(+1.60%)
May 03, 2005 8.920 9.169 8.878 9.065 62,428 +0.17(+1.86%)
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.