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 (%)
Jul 31, 2006 5.816 5.944 5.816 5.876 56,149 +0.08(+1.30%)
Jul 28, 2006 5.612 5.801 5.612 5.801 68,626 +0.16(+2.80%)
Jul 27, 2006 5.876 5.876 5.605 5.643 59,865 -0.12(-2.09%)
Jul 26, 2006 5.756 5.876 5.733 5.763 51,370 +0.12(+2.14%)
Jul 25, 2006 5.537 5.695 5.537 5.643 124,377 +0.07(+1.22%)
Jul 24, 2006 5.394 5.778 5.394 5.575 64,644 +0.19(+3.50%)
Jul 21, 2006 5.484 5.658 5.349 5.386 92,121 -0.08(-1.52%)
Jul 20, 2006 5.650 5.725 5.462 5.469 50,839 -0.13(-2.29%)
Jul 19, 2006 5.469 5.718 5.469 5.597 58,936 +0.13(+2.34%)
Jul 18, 2006 5.590 5.597 5.462 5.469 53,096 -0.15(-2.68%)
Jul 17, 2006 5.786 5.793 5.499 5.620 73,671 -0.18(-3.12%)
Jul 14, 2006 5.854 6.087 5.680 5.801 59,733 -0.07(-1.16%)
Jul 13, 2006 6.140 6.358 5.869 5.869 121,723 -0.28(-4.53%)
Jul 12, 2006 6.087 6.358 6.087 6.147 73,272 +0.05(+0.87%)
Jul 11, 2006 6.034 6.095 5.982 6.095 149,067 +0.05(+0.87%)
Jul 10, 2006 6.064 6.064 5.989 6.042 147,209 -0.02(-0.37%)
Jul 07, 2006 6.102 6.102 5.884 6.064 51,636 +0.01(+0.12%)
Jul 06, 2006 6.087 6.290 6.034 6.057 94,113 +0.03(+0.50%)
Jul 05, 2006 6.110 6.110 5.876 6.027 104,466 -0.13(-2.08%)
Jul 03, 2006 6.283 6.283 6.034 6.155 87,608 -0.13(-2.04%)
Jun 30, 2006 5.386 6.283 5.349 6.283 1,212,717 +0.90(+16.64%)
Jun 29, 2006 5.273 5.394 5.251 5.386 150,395 +0.12(+2.29%)
Jun 28, 2006 5.206 5.273 5.198 5.266 53,494 +0.07(+1.30%)
Jun 27, 2006 5.221 5.402 5.198 5.198 61,724 -0.02(-0.29%)
Jun 26, 2006 5.258 5.289 5.198 5.213 68,228 +0.00(+0.00%)
Jun 23, 2006 5.424 5.432 5.206 5.213 53,494 -0.16(-2.95%)
Jun 22, 2006 5.198 5.515 5.198 5.371 118,006 +0.17(+3.18%)
Jun 21, 2006 5.273 5.296 5.198 5.206 74,865 -0.06(-1.14%)
Jun 20, 2006 5.251 5.349 5.198 5.266 155,837 +0.02(+0.43%)
Jun 19, 2006 5.364 5.386 5.085 5.243 172,828 -0.12(-2.25%)
Jun 16, 2006 5.469 5.530 5.251 5.364 352,027 -0.10(-1.79%)
Jun 15, 2006 5.499 5.575 5.462 5.462 129,023 +0.06(+1.12%)
Jun 14, 2006 5.620 5.680 5.349 5.402 132,342 -0.05(-0.97%)
Jun 13, 2006 5.861 5.951 5.454 5.454 172,562 -0.44(-7.42%)
Jun 12, 2006 5.936 5.959 5.854 5.891 123,714 -0.05(-0.76%)
Jun 09, 2006 5.997 6.027 5.936 5.936 102,741 -0.03(-0.51%)
Jun 08, 2006 5.936 5.997 5.936 5.967 168,978 +0.03(+0.51%)
Jun 07, 2006 6.004 6.019 5.936 5.936 124,776 -0.03(-0.51%)
Jun 06, 2006 5.997 5.997 5.936 5.967 112,563 -0.01(-0.13%)
Jun 05, 2006 6.027 6.110 5.936 5.974 109,909 -0.13(-2.10%)
Jun 02, 2006 6.057 6.177 6.027 6.102 69,157 +0.08(+1.25%)
Jun 01, 2006 5.967 6.027 5.936 6.027 164,200 +0.07(+1.14%)
May 31, 2006 5.967 5.982 5.869 5.959 262,560 +0.05(+0.76%)
May 30, 2006 5.989 6.019 5.854 5.914 176,677 -0.06(-1.01%)
May 26, 2006 6.019 6.064 5.974 5.974 96,369 -0.04(-0.63%)
May 25, 2006 5.989 6.034 5.936 6.012 167,784 +0.04(+0.63%)
May 24, 2006 6.004 6.313 5.967 5.974 235,348 -0.03(-0.50%)
May 23, 2006 6.019 6.072 5.974 6.004 127,961 +0.02(+0.25%)
May 22, 2006 6.012 6.102 5.944 5.989 133,669 -0.02(-0.38%)
May 19, 2006 5.967 6.102 5.967 6.012 141,235 +0.06(+1.01%)
May 18, 2006 6.004 6.057 5.951 5.951 147,740 +0.02(+0.38%)
May 17, 2006 5.997 6.042 5.876 5.929 283,002 -0.07(-1.13%)
May 16, 2006 6.027 6.064 5.733 5.997 148,138 -0.02(-0.38%)
May 15, 2006 6.012 6.042 5.959 6.019 141,368 +0.01(+0.13%)
May 12, 2006 6.034 6.155 5.997 6.012 248,623 -0.03(-0.50%)
May 11, 2006 6.208 6.313 6.034 6.042 142,961 -0.31(-4.86%)
May 10, 2006 6.569 6.569 6.283 6.351 82,431 -0.21(-3.21%)
May 09, 2006 6.569 6.863 6.479 6.562 59,733 -0.05(-0.80%)
May 08, 2006 6.516 6.675 6.501 6.614 101,413 +0.13(+1.97%)
May 05, 2006 6.366 6.486 6.260 6.486 122,254 +0.38(+6.30%)
May 04, 2006 6.313 6.336 6.042 6.102 54,423 -0.16(-2.53%)
May 03, 2006 6.185 6.290 6.110 6.260 38,096 +0.06(+0.97%)
May 02, 2006 5.861 6.208 5.838 6.200 58,804 +0.35(+5.92%)
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.