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

Standard Motor Products (NY: SMP )

27.68 -0.69 (-2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 7.601 7.722 7.533 7.609 16,459 +0.04(+0.50%)
Oct 30, 2002 7.684 7.714 7.533 7.571 17,654 -0.15(-1.95%)
Oct 29, 2002 7.933 7.948 7.511 7.722 1,951,285 -0.29(-3.57%)
Oct 28, 2002 8.008 8.061 8.001 8.008 15,397 +0.02(+0.28%)
Oct 25, 2002 7.722 8.001 7.722 7.986 63,449 +0.29(+3.82%)
Oct 24, 2002 7.707 7.707 7.654 7.692 62,255 +0.01(+0.10%)
Oct 23, 2002 7.601 7.684 7.601 7.684 4,778 +0.06(+0.79%)
Oct 22, 2002 7.646 7.646 7.503 7.624 5,707 +0.01(+0.10%)
Oct 21, 2002 7.646 7.684 7.609 7.616 15,928 +0.01(+0.10%)
Oct 18, 2002 7.609 7.669 7.533 7.609 11,282 +0.03(+0.40%)
Oct 17, 2002 7.496 7.586 7.458 7.579 65,175 +0.16(+2.13%)
Oct 16, 2002 7.368 7.488 7.368 7.420 47,786 +0.04(+0.51%)
Oct 15, 2002 7.345 7.383 7.307 7.383 26,282 +0.08(+1.03%)
Oct 14, 2002 7.270 7.307 7.119 7.307 10,884 +0.00(+0.00%)
Oct 11, 2002 7.345 7.353 7.270 7.307 26,017 -0.07(-0.92%)
Oct 10, 2002 7.564 7.564 7.232 7.375 14,601 -0.26(-3.45%)
Oct 09, 2002 7.955 7.955 7.609 7.639 10,751 -0.32(-3.98%)
Oct 08, 2002 7.955 7.955 7.842 7.955 21,105 +0.01(+0.09%)
Oct 07, 2002 7.948 7.986 7.910 7.948 40,087 +0.05(+0.67%)
Oct 04, 2002 7.872 7.910 7.797 7.895 30,264 +0.06(+0.77%)
Oct 03, 2002 7.835 7.895 7.835 7.835 26,813 -0.08(-0.95%)
Oct 02, 2002 7.993 7.993 7.910 7.910 7,300 -0.08(-1.04%)
Oct 01, 2002 8.068 8.068 7.948 7.993 12,743 -0.15(-1.85%)
Sep 30, 2002 8.362 8.362 8.008 8.144 61,193 -0.18(-2.17%)
Sep 27, 2002 8.392 8.392 8.325 8.325 9,822 -0.04(-0.45%)
Sep 26, 2002 8.377 8.377 8.325 8.362 13,539 +0.06(+0.73%)
Sep 25, 2002 8.385 8.385 8.212 8.302 54,158 -0.09(-1.08%)
Sep 24, 2002 8.362 8.392 8.355 8.392 22,831 +0.06(+0.72%)
Sep 23, 2002 8.505 8.505 8.325 8.332 18,185 -0.22(-2.56%)
Sep 20, 2002 8.844 8.844 8.551 8.551 35,574 -0.22(-2.49%)
Sep 19, 2002 8.965 9.040 8.664 8.769 22,300 -0.26(-2.92%)
Sep 18, 2002 9.003 9.040 8.912 9.033 5,840 +0.03(+0.33%)
Sep 17, 2002 9.153 9.153 8.965 9.003 13,406 -0.15(-1.65%)
Sep 16, 2002 9.161 9.342 9.153 9.153 22,034 +0.01(+0.08%)
Sep 13, 2002 8.535 9.153 8.498 9.146 27,477 +0.56(+6.49%)
Sep 12, 2002 8.664 9.040 8.505 8.588 35,043 -0.15(-1.72%)
Sep 11, 2002 9.003 9.025 8.709 8.739 12,743 -0.19(-2.11%)
Sep 10, 2002 9.379 9.387 8.852 8.927 29,601 -0.45(-4.82%)
Sep 09, 2002 9.379 9.530 9.168 9.379 108,183 -0.08(-0.80%)
Sep 06, 2002 10.25 10.25 9.455 9.455 37,432 -0.87(-8.39%)
Sep 05, 2002 10.45 10.74 10.21 10.32 31,459 -0.05(-0.51%)
Sep 04, 2002 10.49 10.49 10.19 10.37 12,743 -0.04(-0.36%)
Sep 03, 2002 10.70 10.71 10.41 10.41 9,955 -0.32(-3.02%)
Aug 30, 2002 11.00 11.01 10.74 10.74 11,415 -0.34(-3.06%)
Aug 29, 2002 11.07 11.07 11.07 11.07 610,606 +0.00(+0.00%)
Aug 28, 2002 11.15 11.22 11.07 11.07 9,822 -0.11(-1.01%)
Aug 27, 2002 11.34 11.35 11.11 11.19 4,486,630 -0.11(-1.00%)
Aug 26, 2002 11.38 11.41 11.26 11.30 16,061 +0.00(+0.00%)
Aug 23, 2002 11.30 11.32 11.30 11.30 46,591 -0.03(-0.27%)
Aug 22, 2002 11.64 11.64 11.26 11.33 40,884 -0.35(-2.97%)
Aug 21, 2002 11.90 11.98 11.65 11.68 24,822 -0.30(-2.52%)
Aug 20, 2002 11.98 12.03 11.90 11.98 8,760 -0.15(-1.24%)
Aug 16, 2002 12.13 12.17 11.98 12.13 29,999 -0.04(-0.31%)
Aug 15, 2002 12.20 12.20 12.16 12.17 2,522 -0.04(-0.31%)
Aug 14, 2002 12.35 12.42 12.17 12.20 7,167 -0.23(-1.82%)
Aug 13, 2002 12.28 12.51 12.28 12.43 3,451 +0.16(+1.29%)
Aug 12, 2002 12.05 12.32 12.05 12.27 3,849 +0.03(+0.25%)
Aug 07, 2002 12.35 12.35 12.24 12.24 1,725 -0.08(-0.61%)
Aug 06, 2002 12.02 12.32 12.02 12.32 10,884 +0.32(+2.70%)
Aug 05, 2002 12.05 12.09 11.98 11.99 12,212 -0.14(-1.12%)
Aug 02, 2002 12.34 12.34 12.13 12.13 9,291 -0.17(-1.35%)
Aug 01, 2002 12.28 12.29 12.09 12.29 32,388 +0.02(+0.12%)
Jul 31, 2002 12.51 12.51 12.24 12.28 13,539 -0.30(-2.39%)
Jul 30, 2002 12.58 12.60 12.43 12.58 2,256 +0.04(+0.30%)
Jul 29, 2002 11.94 12.54 11.94 12.54 26,282 +0.57(+4.78%)
Jul 26, 2002 11.87 12.05 11.87 11.97 1,672,530 +0.14(+1.21%)
Jul 25, 2002 12.28 12.28 11.83 11.83 11,548 -0.45(-3.68%)
Jul 24, 2002 12.57 12.57 12.20 12.28 33,450 -0.41(-3.26%)
Jul 23, 2002 12.96 13.00 12.69 12.69 11,282 -0.30(-2.32%)
Jul 22, 2002 12.96 13.10 12.88 13.00 26,548 +0.19(+1.47%)
Jul 19, 2002 12.28 12.81 12.27 12.81 28,804 +0.50(+4.04%)
Jul 17, 2002 12.05 12.31 12.05 12.31 57,078 +0.11(+0.86%)
Jul 12, 2002 12.43 12.43 12.20 12.20 4,247 -0.23(-1.82%)
Jul 11, 2002 12.48 12.48 12.32 12.43 5,707 -0.05(-0.42%)
Jul 10, 2002 12.40 12.54 12.35 12.48 4,380 +0.16(+1.28%)
Jul 09, 2002 12.51 12.54 12.32 12.32 10,088 -0.22(-1.74%)
Jul 08, 2002 12.47 12.54 12.47 12.54 5,707 +0.08(+0.60%)
Jul 05, 2002 12.26 12.51 12.26 12.47 4,513 +0.26(+2.16%)
Jul 04, 2002 12.06 12.23 12.02 12.20 117,342 +0.00(+0.00%)
Jul 03, 2002 12.06 12.23 12.02 12.20 117,342 +0.15(+1.25%)
Jul 02, 2002 12.43 12.43 12.05 12.05 6,902 -0.30(-2.44%)
Jul 01, 2002 12.77 12.77 12.28 12.35 25,751 -0.41(-3.25%)
Jun 28, 2002 12.02 12.77 12.02 12.77 56,149 +0.83(+6.94%)
Jun 27, 2002 11.84 11.94 11.79 11.94 12,610 +0.03(+0.25%)
Jun 26, 2002 11.87 11.93 11.76 11.91 19,911 -0.03(-0.25%)
Jun 25, 2002 12.05 12.05 11.87 11.94 8,229 -0.04(-0.31%)
Jun 21, 2002 11.49 12.05 11.45 11.98 32,255 +0.60(+5.30%)
Jun 20, 2002 11.30 11.39 11.22 11.38 25,220 +0.15(+1.34%)
Jun 19, 2002 11.30 11.44 11.04 11.22 28,406 -0.14(-1.26%)
Jun 18, 2002 11.83 11.83 11.37 11.37 8,229 -0.50(-4.19%)
Jun 17, 2002 11.60 11.87 11.60 11.87 8,628 +0.30(+2.61%)
Jun 14, 2002 11.45 11.59 11.38 11.56 14,468 +0.08(+0.66%)
Jun 12, 2002 11.41 11.49 11.30 11.49 16,459 +0.00(+0.00%)
Jun 11, 2002 11.64 11.64 11.49 11.49 2,787 -0.07(-0.59%)
Jun 10, 2002 11.60 11.68 11.41 11.56 23,760 -0.12(-1.03%)
Jun 07, 2002 11.38 11.68 11.36 11.68 28,140 +0.34(+2.99%)
Jun 06, 2002 11.53 11.53 11.30 11.34 10,486 -0.23(-1.95%)
Jun 05, 2002 11.61 11.67 11.56 11.56 8,893 -0.78(-6.35%)
May 31, 2002 12.01 12.35 12.01 12.35 2,110,574 +0.49(+4.13%)
May 28, 2002 11.56 11.87 11.53 11.86 25,618 +0.37(+3.21%)
May 27, 2002 11.26 11.56 11.26 11.49 27,477 +0.00(+0.00%)
May 24, 2002 11.26 11.56 11.26 11.49 26,680 +0.53(+4.88%)
May 23, 2002 10.85 10.96 10.81 10.95 9,159 +0.07(+0.62%)
May 22, 2002 10.96 10.96 10.77 10.89 19,380 -0.15(-1.37%)
May 21, 2002 11.62 11.65 11.00 11.04 24,955 -0.60(-5.18%)
May 20, 2002 11.75 11.75 11.62 11.64 8,229 -0.15(-1.28%)
May 17, 2002 11.84 11.84 11.68 11.79 7,566 +0.02(+0.19%)
May 16, 2002 12.05 12.08 11.77 11.77 14,999 -0.32(-2.68%)
May 15, 2002 12.02 12.09 12.02 12.09 11,548 +0.00(+0.00%)
May 14, 2002 11.98 12.09 11.98 12.09 8,362 +0.13(+1.07%)
May 13, 2002 12.05 12.05 11.96 11.96 5,840 -0.11(-0.87%)
May 10, 2002 12.24 12.24 12.05 12.07 18,981 -0.21(-1.72%)
May 09, 2002 12.35 12.60 12.28 12.28 16,592 -0.08(-0.61%)
May 08, 2002 12.30 12.39 12.24 12.35 10,221 +0.04(+0.31%)
May 07, 2002 12.51 12.51 12.32 12.32 9,690 -0.19(-1.51%)
May 06, 2002 12.51 12.53 12.41 12.51 14,070 +0.00(+0.00%)
May 03, 2002 12.40 12.51 12.40 12.51 16,725 +0.11(+0.91%)
May 02, 2002 12.42 12.42 12.39 12.39 7,698 -0.02(-0.12%)
May 01, 2002 12.43 12.43 12.32 12.41 15,132 -0.02(-0.18%)
Apr 30, 2002 12.32 12.43 12.24 12.43 20,707 +0.04(+0.30%)
Apr 29, 2002 12.47 12.47 12.32 12.39 15,928 -0.15(-1.20%)
Apr 26, 2002 12.66 12.69 12.54 12.54 5,840 -0.19(-1.48%)
Apr 25, 2002 12.63 12.77 12.56 12.73 12,212 +0.13(+1.02%)
Apr 24, 2002 12.39 12.66 12.39 12.60 7,964 +0.16(+1.27%)
Apr 23, 2002 12.54 12.62 12.44 12.45 10,884 -0.10(-0.78%)
Apr 22, 2002 12.81 12.81 12.54 12.54 20,840 -0.26(-2.06%)
Apr 19, 2002 12.77 12.81 12.67 12.81 5,442 +0.04(+0.29%)
Apr 18, 2002 12.69 12.77 12.67 12.77 6,106 -0.04(-0.29%)
Apr 17, 2002 12.77 12.84 12.66 12.81 15,397 +0.02(+0.12%)
Apr 16, 2002 12.59 12.84 12.59 12.79 30,795 +0.29(+2.29%)
Apr 15, 2002 12.43 12.60 12.39 12.51 11,017 +0.15(+1.22%)
Apr 12, 2002 12.13 12.35 12.05 12.35 11,681 +0.29(+2.37%)
Apr 11, 2002 12.09 12.20 12.06 12.07 30,264 -0.02(-0.12%)
Apr 10, 2002 12.05 12.17 11.99 12.08 14,468 +0.08(+0.63%)
Apr 09, 2002 12.11 12.11 11.95 12.01 19,512 -0.03(-0.25%)
Apr 08, 2002 11.83 12.05 11.80 12.04 9,690 +0.17(+1.46%)
Apr 05, 2002 11.83 11.98 11.79 11.87 3,982 +0.08(+0.64%)
Apr 04, 2002 11.56 11.94 11.53 11.79 22,034 +0.28(+2.42%)
Apr 03, 2002 11.15 11.53 11.15 11.51 20,176 +0.41(+3.66%)
Apr 02, 2002 11.11 11.16 11.07 11.10 4,778 +0.06(+0.55%)
Apr 01, 2002 10.96 11.04 10.93 11.04 1,991 +0.05(+0.41%)
Mar 29, 2002 10.89 11.00 10.89 11.00 9,159 +0.00(+0.00%)
Mar 28, 2002 10.89 11.00 10.89 11.00 9,159 +0.07(+0.62%)
Mar 27, 2002 10.70 10.98 10.70 10.93 94,511 +0.23(+2.18%)
Mar 26, 2002 10.75 10.75 10.68 10.70 9,557 -0.11(-1.05%)
Mar 25, 2002 10.99 10.99 10.81 10.81 13,937 -0.18(-1.64%)
Mar 22, 2002 11.01 11.05 10.99 10.99 10,619 +0.02(+0.14%)
Mar 21, 2002 11.00 11.04 10.96 10.98 1,035,376 +0.05(+0.48%)
Mar 20, 2002 11.11 11.12 10.92 10.92 15,928 -0.19(-1.69%)
Mar 19, 2002 11.22 11.39 11.04 11.11 16,725 -0.19(-1.67%)
Mar 18, 2002 11.26 11.35 11.19 11.30 1,035,376 +0.04(+0.33%)
Mar 15, 2002 11.24 11.41 11.24 11.26 70,883 -0.04(-0.33%)
Mar 14, 2002 11.15 11.30 11.15 11.30 10,221 +0.11(+1.01%)
Mar 13, 2002 11.19 11.26 11.16 11.19 11,813 +0.04(+0.34%)
Mar 12, 2002 10.92 11.19 10.92 11.15 16,061 +0.19(+1.72%)
Mar 11, 2002 11.02 11.02 10.93 10.96 15,796 -0.05(-0.48%)
Mar 08, 2002 10.66 11.01 10.66 11.01 19,114 +0.39(+3.69%)
Mar 07, 2002 10.55 10.62 10.51 10.62 12,743 +0.05(+0.50%)
Mar 06, 2002 10.47 10.58 10.47 10.57 15,265 +0.14(+1.30%)
Mar 05, 2002 10.51 10.62 10.43 10.43 12,344 -0.08(-0.72%)
Mar 04, 2002 10.16 10.55 10.16 10.51 21,636 +0.34(+3.33%)
Mar 01, 2002 10.19 10.32 10.10 10.17 20,176 -0.05(-0.44%)
Feb 28, 2002 10.28 10.28 10.08 10.22 16,990 -0.03(-0.29%)
Feb 27, 2002 10.30 10.30 10.25 10.25 1,725 -0.08(-0.73%)
Feb 26, 2002 10.21 10.32 10.17 10.32 6,504 +0.19(+1.86%)
Feb 25, 2002 10.07 10.13 10.07 10.13 252,207 -0.02(-0.15%)
Feb 22, 2002 10.02 10.17 9.982 10.15 1,061,924 +0.17(+1.66%)
Feb 21, 2002 10.05 10.06 9.718 9.982 75,131 -0.07(-0.67%)
Feb 20, 2002 10.02 10.06 9.794 10.05 13,937 -0.05(-0.45%)
Feb 19, 2002 9.997 10.15 9.997 10.09 8,229 +0.15(+1.52%)
Feb 18, 2002 10.13 10.13 9.907 9.944 28,008 +0.00(+0.00%)
Feb 15, 2002 10.13 10.13 9.907 9.944 28,008 -0.19(-1.86%)
Feb 14, 2002 10.25 10.40 10.13 10.13 17,787 -0.15(-1.47%)
Feb 13, 2002 10.25 10.40 10.06 10.28 19,247 -0.11(-1.09%)
Feb 12, 2002 10.55 10.58 10.32 10.40 10,221 -0.11(-1.08%)
Feb 11, 2002 10.50 10.58 10.50 10.51 7,300 +0.00(+0.00%)
Feb 08, 2002 10.50 10.55 10.49 10.51 995,554 +0.04(+0.36%)
Feb 07, 2002 10.51 10.51 10.46 10.47 13,805 +0.00(+0.00%)
Feb 06, 2002 10.51 10.51 10.43 10.47 5,309 -0.08(-0.71%)
Feb 05, 2002 10.28 10.58 10.28 10.55 8,495 +0.26(+2.56%)
Feb 04, 2002 10.35 10.35 10.28 10.28 10,221 -0.19(-1.80%)
Feb 01, 2002 10.58 10.62 10.43 10.47 14,866 -0.15(-1.42%)
Jan 31, 2002 10.55 10.62 10.51 10.62 11,150 +0.08(+0.71%)
Jan 30, 2002 10.53 10.74 10.52 10.55 16,725 -0.01(-0.07%)
Jan 29, 2002 10.58 10.58 10.51 10.55 6,769 -0.07(-0.64%)
Jan 28, 2002 10.64 10.66 10.62 10.62 3,053 +0.00(+0.00%)
Jan 25, 2002 10.53 10.62 10.53 10.62 3,849 +0.08(+0.71%)
Jan 24, 2002 10.59 10.59 10.55 10.55 6,238 -0.08(-0.71%)
Jan 23, 2002 10.31 10.62 10.24 10.62 12,477 +0.23(+2.25%)
Jan 22, 2002 10.43 10.55 10.39 10.39 13,805 +0.03(+0.29%)
Jan 21, 2002 10.51 10.51 10.36 10.36 4,380 +0.00(+0.00%)
Jan 18, 2002 10.51 10.51 10.36 10.36 4,247 -0.14(-1.29%)
Jan 17, 2002 10.50 10.50 10.42 10.49 2,920 -0.04(-0.36%)
Jan 16, 2002 10.53 10.55 10.40 10.53 33,317 +0.00(+0.00%)
Jan 15, 2002 10.36 10.55 10.36 10.53 30,928 +0.10(+0.94%)
Jan 14, 2002 10.36 10.43 10.28 10.43 7,433 +0.08(+0.73%)
Jan 11, 2002 10.47 10.47 10.36 10.36 58,405 -0.11(-1.08%)
Jan 10, 2002 10.32 10.55 10.32 10.47 18,583 +0.00(+0.00%)
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.