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 )

31.72 -0.12 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
Oct 29, 2010 8.095 8.172 8.019 8.149 99,741 +0.03(+0.38%)
Oct 28, 2010 8.571 8.571 8.103 8.118 119,804 -0.38(-4.42%)
Oct 27, 2010 8.402 8.571 8.264 8.494 246,460 +0.15(+1.74%)
Oct 25, 2010 8.256 8.417 8.256 8.348 144,407 +0.13(+1.59%)
Oct 22, 2010 8.233 8.233 8.042 8.218 79,230 +0.04(+0.47%)
Oct 21, 2010 8.256 8.375 7.904 8.180 128,410 +0.02(+0.28%)
Oct 20, 2010 8.026 8.387 7.950 8.157 171,381 +0.22(+2.80%)
Oct 19, 2010 8.057 8.417 7.858 7.934 218,326 -0.31(-3.72%)
Oct 18, 2010 8.072 8.302 8.065 8.241 78,618 +0.18(+2.19%)
Oct 15, 2010 8.502 8.502 7.950 8.065 179,144 -0.31(-3.66%)
Oct 14, 2010 8.210 8.548 8.126 8.371 251,795 +0.18(+2.25%)
Oct 13, 2010 8.540 8.548 8.164 8.187 266,469 -0.32(-3.78%)
Oct 12, 2010 8.379 8.548 8.187 8.509 201,538 +0.14(+1.65%)
Oct 11, 2010 8.203 8.440 8.164 8.371 231,736 +0.25(+3.12%)
Oct 08, 2010 8.118 8.157 7.873 8.118 138,113 +0.08(+1.05%)
Oct 07, 2010 8.402 8.402 7.911 8.034 187,024 -0.31(-3.76%)
Oct 06, 2010 8.318 8.348 8.149 8.348 171,991 +0.05(+0.65%)
Oct 05, 2010 8.011 8.333 7.934 8.295 153,751 +0.39(+4.95%)
Oct 04, 2010 8.065 8.149 7.712 7.904 183,733 -0.25(-3.01%)
Oct 01, 2010 8.149 8.249 7.942 8.149 123,760 +0.07(+0.85%)
Sep 30, 2010 8.065 8.226 7.850 8.080 179,650 +0.04(+0.48%)
Sep 29, 2010 7.835 8.049 7.720 8.042 150,501 +0.13(+1.65%)
Sep 28, 2010 7.873 7.957 7.658 7.911 238 +0.08(+1.08%)
Sep 27, 2010 7.950 7.965 7.681 7.827 115,726 -0.11(-1.35%)
Sep 24, 2010 7.735 7.934 7.642 7.934 134,646 +0.37(+4.86%)
Sep 23, 2010 7.566 7.927 7.528 7.566 27,779 -0.30(-3.76%)
Sep 22, 2010 7.804 7.919 7.620 7.862 175,514 +0.03(+0.35%)
Sep 21, 2010 7.750 7.942 7.643 7.835 249,042 +0.09(+1.19%)
Sep 20, 2010 7.413 7.789 7.275 7.743 244,356 +0.41(+5.54%)
Sep 17, 2010 7.336 7.375 6.991 7.336 203,824 +0.10(+1.38%)
Sep 15, 2010 7.030 7.283 6.930 7.237 126,649 +0.18(+2.50%)
Sep 14, 2010 7.551 7.578 7.045 7.060 198,483 -0.49(-6.50%)
Sep 13, 2010 7.536 7.666 7.497 7.551 344,811 +0.10(+1.34%)
Sep 10, 2010 7.513 7.589 7.413 7.451 161,446 -0.02(-0.21%)
Sep 09, 2010 7.520 7.597 7.444 7.467 228,472 +0.13(+1.78%)
Sep 08, 2010 7.359 7.505 7.229 7.336 235,811 +0.03(+0.42%)
Sep 07, 2010 7.444 7.635 7.206 7.306 806 -0.16(-2.16%)
Sep 03, 2010 7.467 7.474 7.275 7.467 175,541 +0.19(+2.63%)
Sep 02, 2010 7.045 7.283 6.953 7.275 400 +0.22(+3.15%)
Sep 01, 2010 6.769 7.060 6.723 7.053 186,364 +0.44(+6.60%)
Aug 31, 2010 6.616 6.907 6.539 6.616 1,174 -0.15(-2.15%)
Aug 30, 2010 7.030 7.068 6.754 6.761 170,845 -0.12(-1.78%)
Aug 27, 2010 7.068 7.206 6.769 6.884 323,017 -0.15(-2.07%)
Aug 26, 2010 7.037 7.321 7.014 7.030 308,477 +0.02(+0.33%)
Aug 25, 2010 6.646 7.053 6.502 7.007 559 +0.30(+4.46%)
Aug 24, 2010 6.524 6.869 6.424 6.708 2,271 +0.07(+1.04%)
Aug 23, 2010 6.938 7.106 6.631 6.639 241,563 -0.20(-2.91%)
Aug 20, 2010 6.861 6.892 6.555 6.838 254,361 -0.10(-1.44%)
Aug 19, 2010 7.382 7.436 6.869 6.938 1,950 -0.51(-6.89%)
Aug 18, 2010 7.436 7.605 7.298 7.451 8,652 -0.03(-0.41%)
Aug 17, 2010 7.474 7.589 7.306 7.482 1,347 +0.16(+2.20%)
Aug 16, 2010 7.329 7.543 7.135 7.321 130,808 -0.05(-0.73%)
Aug 13, 2010 7.375 7.428 7.145 7.375 168,646 +0.11(+1.48%)
Aug 12, 2010 7.175 7.467 7.045 7.267 197,268 +0.06(+0.85%)
Aug 11, 2010 7.643 7.666 7.168 7.206 253,996 -0.61(-7.84%)
Aug 10, 2010 8.102 8.102 7.674 7.819 233,380 -0.32(-3.94%)
Aug 09, 2010 8.048 8.189 7.926 8.140 175,610 +0.23(+2.89%)
Aug 06, 2010 7.911 8.048 7.621 7.911 288,314 -0.02(-0.19%)
Aug 05, 2010 7.842 8.086 7.797 7.926 293,198 -0.09(-1.14%)
Aug 04, 2010 7.896 8.109 7.865 8.018 271,326 +0.18(+2.24%)
Aug 03, 2010 7.591 7.888 7.560 7.842 478,283 +0.11(+1.48%)
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.