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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2006 8.257 8.535 8.136 8.347 354,549 +0.08(+0.91%)
Oct 30, 2006 9.771 9.771 7.196 8.272 1,038,163 -2.16(-20.72%)
Oct 27, 2006 10.36 10.64 10.33 10.43 136,855 -0.10(-0.93%)
Oct 26, 2006 10.37 10.66 10.36 10.53 254,198 +0.17(+1.67%)
Oct 25, 2006 10.09 10.36 10.08 10.36 218,225 +0.33(+3.31%)
Oct 24, 2006 9.824 10.05 9.696 10.03 133,404 +0.24(+2.46%)
Oct 23, 2006 9.605 9.824 9.590 9.786 98,758 +0.05(+0.46%)
Oct 20, 2006 9.771 9.794 9.537 9.741 125,572 -0.05(-0.46%)
Oct 19, 2006 10.03 10.03 9.575 9.786 178,403 -0.16(-1.59%)
Oct 18, 2006 9.748 10.16 9.605 9.944 281,011 +0.21(+2.17%)
Oct 17, 2006 9.590 9.741 9.552 9.733 260,038 +0.10(+1.02%)
Oct 16, 2006 9.620 9.658 9.530 9.635 148,669 +0.05(+0.47%)
Oct 13, 2006 9.583 9.628 9.492 9.590 162,208 +0.01(+0.08%)
Oct 12, 2006 9.304 9.613 9.176 9.583 127,961 +0.26(+2.75%)
Oct 11, 2006 9.417 9.432 9.055 9.326 76,724 -0.09(-0.96%)
Oct 10, 2006 9.605 9.748 9.244 9.417 178,934 -0.14(-1.42%)
Oct 09, 2006 8.935 9.605 8.852 9.552 360,656 +0.41(+4.53%)
Oct 06, 2006 9.153 9.251 9.116 9.138 122,386 -0.14(-1.54%)
Oct 05, 2006 9.161 9.296 9.146 9.281 101,413 +0.13(+1.40%)
Oct 04, 2006 9.229 9.229 9.116 9.153 94,378 -0.11(-1.22%)
Oct 03, 2006 9.191 9.266 9.040 9.266 218,225 +0.11(+1.15%)
Oct 02, 2006 9.266 9.319 9.161 9.161 389,062 +0.13(+1.42%)
Sep 29, 2006 9.161 9.229 8.890 9.033 132,740 -0.19(-2.04%)
Sep 28, 2006 9.213 9.251 8.965 9.221 114,687 +0.01(+0.08%)
Sep 27, 2006 9.138 9.390 9.093 9.213 207,871 +0.02(+0.25%)
Sep 26, 2006 9.063 9.296 9.040 9.191 322,692 +0.15(+1.67%)
Sep 25, 2006 9.116 9.116 8.973 9.040 101,944 -0.09(-0.99%)
Sep 22, 2006 9.108 9.131 8.769 9.131 149,731 +0.02(+0.25%)
Sep 21, 2006 8.920 9.108 8.890 9.108 113,360 +0.10(+1.09%)
Sep 20, 2006 8.965 9.040 8.965 9.010 62,122 +0.02(+0.17%)
Sep 19, 2006 9.108 9.116 8.965 8.995 69,688 -0.12(-1.32%)
Sep 18, 2006 9.055 9.168 8.998 9.116 98,758 +0.04(+0.41%)
Sep 15, 2006 9.078 9.078 8.972 9.078 126,236 -0.02(-0.25%)
Sep 14, 2006 9.123 9.131 8.987 9.100 96,502 +0.02(+0.17%)
Sep 13, 2006 9.168 9.191 9.025 9.085 105,130 -0.08(-0.90%)
Sep 12, 2006 8.965 9.176 8.965 9.168 86,812 +0.17(+1.84%)
Sep 11, 2006 9.131 9.303 8.995 9.003 164,996 -0.12(-1.32%)
Sep 08, 2006 9.040 9.146 8.972 9.123 138,979 +0.08(+0.92%)
Sep 07, 2006 8.980 9.191 8.837 9.040 144,554 -0.02(-0.25%)
Sep 06, 2006 9.296 9.372 8.844 9.063 213,579 -0.23(-2.43%)
Sep 05, 2006 8.528 9.522 8.520 9.289 663,304 +0.86(+10.19%)
Sep 01, 2006 8.355 8.852 8.355 8.430 226,720 +0.08(+0.99%)
Aug 31, 2006 8.400 8.422 8.302 8.347 114,555 -0.02(-0.18%)
Aug 30, 2006 8.272 8.400 7.918 8.362 160,350 +0.17(+2.02%)
Aug 29, 2006 8.031 8.287 8.001 8.196 175,482 +0.31(+3.92%)
Aug 28, 2006 7.405 8.287 7.405 7.888 225,658 +0.56(+7.61%)
Aug 25, 2006 6.780 7.481 6.780 7.330 161,147 +0.50(+7.40%)
Aug 24, 2006 6.803 6.923 6.667 6.825 90,130 +0.02(+0.33%)
Aug 23, 2006 6.667 6.810 6.652 6.803 80,440 +0.14(+2.15%)
Aug 22, 2006 6.479 6.667 6.434 6.660 58,671 +0.22(+3.39%)
Aug 21, 2006 6.554 6.554 6.298 6.441 26,813 -0.06(-0.93%)
Aug 18, 2006 6.592 6.592 6.373 6.501 31,592 +0.02(+0.35%)
Aug 17, 2006 6.501 6.569 6.336 6.479 47,255 +0.05(+0.82%)
Aug 16, 2006 6.290 6.554 6.147 6.426 80,440 +0.16(+2.52%)
Aug 15, 2006 6.208 6.290 6.155 6.268 52,034 +0.08(+1.34%)
Aug 14, 2006 6.193 6.238 6.110 6.185 25,486 +0.01(+0.12%)
Aug 11, 2006 6.238 6.245 6.170 6.177 33,450 -0.08(-1.32%)
Aug 10, 2006 6.177 6.366 6.034 6.260 36,238 +0.08(+1.22%)
Aug 09, 2006 6.230 6.245 6.110 6.185 47,521 -0.07(-1.08%)
Aug 08, 2006 6.245 6.298 6.200 6.253 99,820 +0.04(+0.61%)
Aug 07, 2006 6.403 6.524 6.117 6.215 143,890 +0.28(+4.70%)
Aug 04, 2006 6.215 6.215 5.921 5.936 72,210 -0.17(-2.84%)
Aug 03, 2006 6.034 6.110 5.982 6.110 74,998 +0.08(+1.25%)
Aug 02, 2006 5.997 6.064 5.959 6.034 82,830 +0.11(+1.91%)
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.