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 )

30.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2007 6.554 6.780 6.253 6.298 382,823 -0.24(-3.69%)
Oct 30, 2007 6.931 6.999 6.464 6.539 337,691 +0.02(+0.23%)
Oct 29, 2007 6.140 6.667 6.140 6.524 404,593 +0.41(+6.65%)
Oct 26, 2007 6.117 6.200 5.951 6.117 176,544 +0.08(+1.37%)
Oct 25, 2007 6.064 6.290 6.034 6.034 234,950 -0.02(-0.37%)
Oct 24, 2007 6.290 6.351 6.019 6.057 237,605 -0.23(-3.71%)
Oct 23, 2007 6.509 6.584 6.215 6.290 243,977 -0.08(-1.18%)
Oct 22, 2007 6.434 6.494 6.290 6.366 176,810 -0.17(-2.54%)
Oct 19, 2007 6.833 6.848 6.532 6.532 214,110 -0.32(-4.73%)
Oct 18, 2007 6.840 6.931 6.765 6.855 105,263 +0.02(+0.33%)
Oct 17, 2007 6.788 6.855 6.471 6.833 191,544 +0.11(+1.57%)
Oct 16, 2007 6.825 6.931 6.727 6.727 163,403 -0.11(-1.65%)
Oct 15, 2007 7.172 7.172 6.803 6.840 121,590 -0.30(-4.22%)
Oct 12, 2007 7.194 7.330 7.051 7.142 182,120 -0.02(-0.21%)
Oct 11, 2007 7.247 7.300 7.119 7.157 191,146 -0.06(-0.84%)
Oct 10, 2007 7.345 7.368 7.119 7.217 227,251 -0.14(-1.94%)
Oct 09, 2007 7.157 7.360 7.127 7.360 172,297 +0.26(+3.61%)
Oct 08, 2007 7.323 7.383 7.104 7.104 208,800 -0.22(-2.98%)
Oct 05, 2007 7.270 7.383 7.157 7.323 186,367 +0.13(+1.78%)
Oct 04, 2007 7.292 7.307 7.119 7.194 149,598 -0.08(-1.14%)
Oct 03, 2007 7.639 7.692 7.255 7.277 216,765 -0.37(-4.83%)
Oct 02, 2007 7.496 7.722 7.300 7.646 242,649 +0.15(+2.01%)
Oct 01, 2007 7.081 7.496 7.059 7.496 282,206 +0.41(+5.85%)
Sep 28, 2007 7.217 7.313 6.999 7.081 204,951 -0.11(-1.57%)
Sep 27, 2007 7.345 7.375 7.157 7.194 163,536 -0.08(-1.04%)
Sep 26, 2007 7.089 7.383 6.984 7.270 185,969 +0.25(+3.54%)
Sep 25, 2007 7.323 7.330 6.968 7.021 263,622 -0.32(-4.41%)
Sep 24, 2007 7.353 7.458 7.232 7.345 221,278 +0.07(+0.93%)
Sep 21, 2007 7.210 7.451 7.089 7.277 396,230 +0.14(+1.90%)
Sep 20, 2007 7.420 7.420 7.044 7.142 277,029 -0.26(-3.46%)
Sep 19, 2007 7.579 7.827 7.353 7.398 454,370 -0.22(-2.87%)
Sep 18, 2007 7.149 7.616 7.051 7.616 338,753 +0.46(+6.42%)
Sep 17, 2007 7.247 7.405 7.006 7.157 262,428 -0.14(-1.86%)
Sep 14, 2007 6.614 7.300 6.614 7.292 273,578 +0.66(+9.88%)
Sep 13, 2007 6.629 6.840 6.547 6.637 292,294 +0.18(+2.80%)
Sep 12, 2007 6.622 6.780 6.403 6.456 263,622 -0.12(-1.83%)
Sep 11, 2007 6.434 6.735 6.381 6.577 235,879 +0.17(+2.59%)
Sep 10, 2007 6.592 6.690 6.147 6.411 464,326 -0.11(-1.73%)
Sep 07, 2007 6.697 6.750 6.426 6.524 248,888 -0.25(-3.67%)
Sep 06, 2007 6.938 7.074 6.720 6.773 222,871 -0.09(-1.32%)
Sep 05, 2007 7.164 7.164 6.818 6.863 179,863 -0.33(-4.61%)
Sep 04, 2007 7.360 7.420 7.006 7.194 270,525 -0.18(-2.45%)
Aug 31, 2007 7.466 7.560 7.345 7.375 143,890 -0.07(-0.91%)
Aug 30, 2007 7.443 7.503 7.089 7.443 229,906 -0.08(-1.00%)
Aug 29, 2007 7.383 7.564 7.210 7.518 279,153 +0.22(+2.99%)
Aug 28, 2007 7.481 7.631 7.247 7.300 371,806 -0.19(-2.52%)
Aug 27, 2007 7.383 7.639 7.383 7.488 232,030 +0.06(+0.81%)
Aug 24, 2007 7.232 7.473 7.074 7.428 387,867 +0.26(+3.57%)
Aug 23, 2007 7.458 7.571 7.172 7.172 583,792 +0.05(+0.74%)
Aug 22, 2007 6.780 7.360 6.742 7.119 388,929 +0.44(+6.54%)
Aug 21, 2007 6.818 7.029 6.629 6.682 278,356 -0.11(-1.55%)
Aug 20, 2007 6.705 6.983 6.607 6.788 273,976 +0.32(+5.01%)
Aug 17, 2007 6.524 6.592 6.298 6.464 255,923 +0.24(+3.87%)
Aug 16, 2007 6.162 6.275 5.838 6.223 386,540 +0.06(+0.98%)
Aug 15, 2007 6.132 6.305 6.034 6.162 341,939 +0.07(+1.11%)
Aug 14, 2007 6.426 6.554 6.042 6.095 564,147 -0.14(-2.29%)
Aug 13, 2007 6.260 6.629 6.185 6.238 1,115,418 +0.14(+2.22%)
Aug 10, 2007 5.688 6.343 5.560 6.102 760,337 +0.42(+7.43%)
Aug 09, 2007 5.959 6.042 5.575 5.680 859,229 -0.41(-6.80%)
Aug 08, 2007 6.253 6.328 5.552 6.095 1,404,129 -0.10(-1.58%)
Aug 07, 2007 6.712 6.712 5.838 6.193 856,043 -0.30(-4.64%)
Aug 06, 2007 8.227 8.227 5.936 6.494 891,352 -2.11(-24.52%)
Aug 03, 2007 8.920 9.063 8.513 8.603 182,518 -0.31(-3.47%)
Aug 02, 2007 9.394 9.394 8.874 8.912 185,704 -0.42(-4.52%)
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.