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 )

31.13 -0.39 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2009 6.735 6.419 6.419 6.419 138,846 -0.30(-4.48%)
Dec 30, 2009 6.584 6.822 6.501 6.720 173,068 +0.08(+1.25%)
Dec 29, 2009 6.758 6.758 6.449 6.637 128,782 -0.12(-1.78%)
Dec 28, 2009 6.863 6.976 6.607 6.758 88,737 +0.02(+0.22%)
Dec 24, 2009 6.788 6.840 6.645 6.742 22,037 +0.00(+0.00%)
Dec 23, 2009 6.878 7.036 6.682 6.742 88,978 -0.08(-1.10%)
Dec 22, 2009 6.961 7.149 6.810 6.818 169,403 -0.14(-2.06%)
Dec 21, 2009 6.539 7.044 6.539 6.961 204,920 +0.42(+6.45%)
Dec 18, 2009 7.059 7.089 6.509 6.539 935,333 -0.44(-6.36%)
Dec 17, 2009 6.886 7.187 6.871 6.984 240,229 +0.06(+0.93%)
Dec 16, 2009 7.503 7.541 6.920 6.920 328,958 -0.54(-7.22%)
Dec 15, 2009 7.164 7.473 7.074 7.458 251,581 +0.17(+2.38%)
Dec 14, 2009 7.156 7.353 7.149 7.285 153,511 +0.28(+3.98%)
Dec 11, 2009 7.014 7.149 6.871 7.006 151,609 +0.01(+0.11%)
Dec 10, 2009 7.202 7.270 6.976 6.999 115,741 -0.20(-2.72%)
Dec 09, 2009 7.255 7.323 6.991 7.194 81,314 -0.02(-0.31%)
Dec 08, 2009 7.164 7.360 7.014 7.217 195,123 +0.01(+0.10%)
Dec 07, 2009 7.375 7.375 7.014 7.210 151,965 -0.20(-2.64%)
Dec 04, 2009 7.179 7.481 7.097 7.405 296,424 +0.39(+5.59%)
Dec 03, 2009 6.938 7.202 6.938 7.014 228,689 +0.12(+1.75%)
Dec 02, 2009 6.946 7.194 6.848 6.893 150,072 -0.05(-0.76%)
Dec 01, 2009 6.818 7.074 6.727 6.946 253,209 +0.17(+2.56%)
Nov 30, 2009 6.878 6.976 6.498 6.773 260,233 -0.05(-0.77%)
Nov 27, 2009 6.938 6.968 6.720 6.825 90,738 -0.51(-6.98%)
Nov 25, 2009 7.466 7.571 7.262 7.338 199,076 -0.12(-1.62%)
Nov 24, 2009 7.767 7.771 7.232 7.458 257,945 -0.28(-3.60%)
Nov 23, 2009 7.805 8.114 7.596 7.737 172,836 +0.17(+2.19%)
Nov 20, 2009 7.639 7.722 7.383 7.571 271,900 -0.17(-2.24%)
Nov 19, 2009 7.413 7.850 7.285 7.744 642,069 +0.18(+2.39%)
Nov 18, 2009 7.631 7.631 7.398 7.564 352,104 -0.04(-0.50%)
Nov 17, 2009 7.609 7.729 7.300 7.601 317,021 +0.01(+0.10%)
Nov 16, 2009 6.886 7.654 6.886 7.594 409,930 +0.70(+10.16%)
Nov 13, 2009 6.758 6.968 6.682 6.893 318,630 +0.18(+2.69%)
Nov 12, 2009 6.803 7.006 6.705 6.712 389,115 -0.08(-1.22%)
Nov 11, 2009 6.773 7.006 6.705 6.795 466,897 +0.11(+1.69%)
Nov 10, 2009 6.773 6.961 6.486 6.682 751,415 +0.05(+0.68%)
Nov 09, 2009 6.358 6.705 6.275 6.637 239,992 +0.36(+5.76%)
Nov 06, 2009 6.298 6.562 6.238 6.275 290,494 -0.08(-1.19%)
Nov 05, 2009 6.419 6.486 6.275 6.351 392,908 +0.04(+0.60%)
Nov 04, 2009 6.456 6.554 6.306 6.313 387,435 -0.11(-1.64%)
Nov 03, 2009 6.057 6.569 5.967 6.419 611,740 +0.29(+4.67%)
Nov 02, 2009 6.328 6.516 5.951 6.132 975,944 -0.17(-2.63%)
Oct 30, 2009 6.562 6.780 6.275 6.298 5,650,283 -1.13(-15.21%)
Oct 29, 2009 7.097 7.609 7.097 7.428 547,176 +0.38(+5.34%)
Oct 28, 2009 7.503 7.503 6.878 7.051 731,464 -0.46(-6.12%)
Oct 27, 2009 8.603 8.754 7.413 7.511 906,385 -1.48(-16.43%)
Oct 26, 2009 9.439 9.748 8.972 8.987 557,842 -0.30(-3.24%)
Oct 23, 2009 10.27 10.37 9.191 9.289 541,418 -1.19(-11.36%)
Oct 22, 2009 9.899 10.83 9.364 10.48 272,734 +0.53(+5.30%)
Oct 21, 2009 10.68 10.74 9.944 9.952 292,788 -0.84(-7.75%)
Oct 20, 2009 10.73 10.92 10.58 10.79 150,187 -0.69(-6.04%)
Oct 19, 2009 11.22 11.64 11.22 11.48 218,079 +0.28(+2.49%)
Oct 16, 2009 11.46 11.51 11.04 11.20 299,036 -0.41(-3.50%)
Oct 15, 2009 11.53 11.82 11.41 11.61 229,574 -0.08(-0.71%)
Oct 14, 2009 11.59 11.71 11.44 11.69 138,524 +0.22(+1.90%)
Oct 13, 2009 11.45 11.59 11.15 11.47 111,950 +0.05(+0.40%)
Oct 12, 2009 11.59 11.71 11.29 11.43 174,016 -0.20(-1.69%)
Oct 09, 2009 11.53 11.68 11.14 11.62 126,084 -0.01(-0.06%)
Oct 08, 2009 11.68 11.83 11.35 11.63 238,095 -0.04(-0.32%)
Oct 07, 2009 11.60 11.72 11.45 11.67 166,082 -0.02(-0.19%)
Oct 06, 2009 11.49 11.71 11.25 11.69 298,027 +0.38(+3.40%)
Oct 05, 2009 10.52 11.37 10.44 11.31 178,120 +0.81(+7.75%)
Oct 02, 2009 10.57 10.98 10.26 10.49 357,011 -0.22(-2.04%)
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.