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

SP Plus Corp (NQ: SP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 15, 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 (%)
Apr 30, 2014 24.34 24.68 24.03 24.42 33,086 -0.07(-0.29%)
Apr 29, 2014 25.04 25.38 24.41 24.49 28,747 -0.36(-1.45%)
Apr 28, 2014 25.12 25.30 24.37 24.85 26,699 -0.26(-1.04%)
Apr 25, 2014 25.11 25.55 24.99 25.11 62,224 -0.04(-0.16%)
Apr 24, 2014 25.10 25.38 25.09 25.15 36,683 +0.01(+0.04%)
Apr 23, 2014 25.34 25.88 25.10 25.14 45,662 -0.20(-0.79%)
Apr 22, 2014 25.72 25.73 25.19 25.34 40,787 -0.28(-1.09%)
Apr 21, 2014 25.27 25.99 24.75 25.62 57,539 -0.25(-0.97%)
Apr 17, 2014 25.36 25.87 25.87 25.87 30,800 +0.41(+1.61%)
Apr 16, 2014 25.45 25.68 25.15 25.46 37,047 +0.13(+0.51%)
Apr 15, 2014 25.21 25.49 24.93 25.33 23,179 +0.13(+0.52%)
Apr 14, 2014 25.15 25.32 24.91 25.20 28,453 +0.28(+1.12%)
Apr 11, 2014 24.90 26.02 24.61 24.92 74,974 -0.23(-0.91%)
Apr 10, 2014 25.32 25.72 24.91 25.15 43,555 -0.28(-1.10%)
Apr 09, 2014 24.93 25.52 24.75 25.43 32,756 +0.01(+0.04%)
Apr 08, 2014 25.84 25.84 25.30 25.42 31,057 +0.14(+0.55%)
Apr 07, 2014 25.73 26.05 25.11 25.28 25,327 -0.47(-1.83%)
Apr 04, 2014 26.05 26.46 25.19 25.75 126,036 -0.13(-0.50%)
Apr 03, 2014 26.00 26.08 25.71 25.88 35,267 -0.20(-0.77%)
Apr 02, 2014 26.10 26.15 25.88 26.08 31,283 +0.04(+0.15%)
Apr 01, 2014 26.32 26.73 25.94 26.04 319,273 -0.23(-0.88%)
Mar 31, 2014 25.55 26.67 25.55 26.27 45,738 +0.51(+1.98%)
Mar 28, 2014 26.38 26.44 25.69 25.76 28,119 -0.70(-2.65%)
Mar 27, 2014 26.65 26.77 26.25 26.46 62,745 -0.19(-0.71%)
Mar 26, 2014 26.73 26.80 26.56 26.65 72,887 +0.07(+0.26%)
Mar 25, 2014 26.73 26.90 26.32 26.58 46,595 -0.02(-0.08%)
Mar 24, 2014 27.11 27.11 26.50 26.60 37,186 -0.10(-0.37%)
Mar 21, 2014 26.65 27.10 26.61 26.70 63,843 +0.16(+0.60%)
Mar 20, 2014 26.68 27.29 26.25 26.54 98,932 -0.09(-0.34%)
Mar 19, 2014 27.37 27.62 26.52 26.63 34,902 -0.67(-2.45%)
Mar 18, 2014 26.83 27.61 26.67 27.30 47,829 +0.44(+1.64%)
Mar 17, 2014 26.80 26.94 25.93 26.86 84,786 +0.99(+3.83%)
Mar 14, 2014 25.69 26.36 25.69 25.87 25,123 +0.05(+0.19%)
Mar 13, 2014 26.17 26.30 25.62 25.82 29,365 -0.35(-1.34%)
Mar 12, 2014 25.99 26.29 25.67 26.17 17,674 -0.02(-0.08%)
Mar 11, 2014 26.94 27.03 26.12 26.19 23,137 -0.80(-2.96%)
Mar 10, 2014 26.81 27.25 26.42 26.99 50,426 +0.15(+0.56%)
Mar 07, 2014 26.65 26.88 25.73 26.84 28,471 +0.23(+0.86%)
Mar 06, 2014 27.18 27.18 24.41 26.61 125,066 -0.23(-0.86%)
Mar 05, 2014 27.30 27.34 26.49 26.84 39,333 -0.64(-2.33%)
Mar 04, 2014 26.63 27.66 26.63 27.48 106,489 +1.04(+3.93%)
Mar 03, 2014 26.20 26.45 25.59 26.44 126,437 +0.19(+0.72%)
Feb 28, 2014 26.72 26.92 26.19 26.25 30,413 -0.40(-1.50%)
Feb 27, 2014 26.51 26.78 26.12 26.65 39,551 +0.13(+0.49%)
Feb 26, 2014 26.78 26.91 26.35 26.52 46,727 -0.15(-0.56%)
Feb 25, 2014 27.01 27.11 26.56 26.67 9,052 -0.49(-1.80%)
Feb 24, 2014 27.25 27.40 27.11 27.16 19,507 +0.00(+0.00%)
Feb 21, 2014 27.18 27.73 26.95 27.16 74,513 +0.16(+0.59%)
Feb 20, 2014 26.13 27.21 26.13 27.00 46,115 +0.91(+3.49%)
Feb 19, 2014 26.25 26.69 25.68 26.09 43,625 -0.16(-0.61%)
Feb 18, 2014 25.40 26.33 25.40 26.25 15,433 +0.77(+3.02%)
Feb 14, 2014 25.42 25.48 25.48 25.48 22,900 +0.13(+0.51%)
Feb 13, 2014 24.61 25.37 23.59 25.35 19,277 +0.60(+2.42%)
Feb 12, 2014 24.64 25.19 24.63 24.75 40,895 -0.14(-0.56%)
Feb 11, 2014 23.91 24.97 23.91 24.89 22,696 +0.34(+1.38%)
Feb 10, 2014 24.72 24.97 23.92 24.55 49,921 -0.29(-1.17%)
Feb 07, 2014 24.97 25.25 24.48 24.84 27,653 -0.15(-0.60%)
Feb 06, 2014 25.42 25.50 24.88 24.99 21,967 -0.31(-1.23%)
Feb 05, 2014 25.31 25.33 24.88 25.30 25,653 +0.18(+0.72%)
Feb 04, 2014 25.15 25.21 24.74 25.12 22,754 +0.03(+0.12%)
Feb 03, 2014 25.09 25.30 24.77 25.09 57,126 -0.17(-0.67%)
Jan 31, 2014 25.19 25.40 24.82 25.26 45,392 -0.25(-0.98%)
Jan 30, 2014 25.61 25.98 25.33 25.51 54,905 +0.05(+0.20%)
Jan 29, 2014 25.11 26.15 25.11 25.46 46,712 +0.07(+0.28%)
Jan 28, 2014 25.16 25.39 24.96 25.39 37,280 -0.06(-0.24%)
Jan 27, 2014 25.45 26.40 25.20 25.45 33,813 -0.14(-0.55%)
Jan 24, 2014 25.47 25.73 25.36 25.59 47,314 -0.02(-0.08%)
Jan 23, 2014 25.33 25.84 25.10 25.61 36,248 +0.11(+0.43%)
Jan 22, 2014 25.86 25.86 25.37 25.50 10,997 -0.07(-0.27%)
Jan 21, 2014 25.09 25.72 25.09 25.57 16,270 +0.55(+2.20%)
Jan 17, 2014 25.34 25.02 25.02 25.02 28,400 -0.28(-1.11%)
Jan 16, 2014 25.02 25.57 24.16 25.30 85,149 +0.28(+1.12%)
Jan 15, 2014 24.78 25.20 24.69 25.02 95,434 +0.24(+0.97%)
Jan 14, 2014 25.09 25.09 24.73 24.78 20,870 -0.31(-1.24%)
Jan 13, 2014 25.32 25.50 24.88 25.09 61,720 -0.25(-0.99%)
Jan 10, 2014 25.28 26.04 24.90 25.34 32,201 +0.13(+0.52%)
Jan 09, 2014 25.44 25.45 25.03 25.21 40,845 -0.15(-0.59%)
Jan 08, 2014 25.50 25.59 25.20 25.36 16,111 -0.15(-0.59%)
Jan 07, 2014 25.53 25.69 24.95 25.51 48,517 +0.13(+0.51%)
Jan 06, 2014 26.09 26.38 25.22 25.38 46,219 -0.55(-2.12%)
Jan 03, 2014 25.79 26.02 25.51 25.93 29,522 +0.13(+0.50%)
Jan 02, 2014 25.84 26.00 25.29 25.80 31,741 -0.24(-0.92%)
Dec 31, 2013 26.40 26.04 26.04 26.04 54,000 -0.32(-1.21%)
Dec 30, 2013 26.48 26.49 26.13 26.36 44,563 -0.17(-0.64%)
Dec 27, 2013 26.65 27.89 26.11 26.53 44,991 -0.02(-0.08%)
Dec 26, 2013 27.30 27.30 26.03 26.55 130,050 -0.36(-1.34%)
Dec 24, 2013 25.86 27.03 25.86 26.91 46,133 +0.51(+1.93%)
Dec 23, 2013 25.42 26.58 25.40 26.40 61,566 +0.99(+3.90%)
Dec 20, 2013 24.71 25.56 24.66 25.41 93,161 +0.81(+3.29%)
Dec 19, 2013 24.23 24.99 24.01 24.60 93,175 +0.39(+1.61%)
Dec 18, 2013 24.06 24.41 23.64 24.21 105,356 +0.25(+1.04%)
Dec 17, 2013 24.46 24.46 23.66 23.96 50,382 -0.46(-1.88%)
Dec 16, 2013 24.33 24.48 24.18 24.42 57,452 +0.12(+0.49%)
Dec 13, 2013 24.17 24.64 24.02 24.30 93,534 +0.24(+1.00%)
Dec 12, 2013 23.81 24.46 23.54 24.06 69,022 +0.28(+1.18%)
Dec 11, 2013 23.55 23.92 23.50 23.78 38,583 +0.21(+0.89%)
Dec 10, 2013 23.43 23.75 23.00 23.57 67,241 +0.04(+0.17%)
Dec 09, 2013 23.00 23.55 22.92 23.53 78,752 +0.46(+1.99%)
Dec 06, 2013 23.01 23.21 22.71 23.07 0 +0.35(+1.54%)
Dec 05, 2013 23.11 23.11 21.97 22.72 0 -0.32(-1.39%)
Dec 04, 2013 23.50 25.79 22.92 23.04 0 -1.07(-4.44%)
Dec 03, 2013 24.36 25.41 23.67 24.11 0 -0.14(-0.58%)
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.