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

Sparton Corp (NY: SPA )

N/A UNCHANGED
Last Price Updated: 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, 2011 8.590 8.770 8.490 8.540 17,772 -0.06(-0.70%)
Oct 28, 2011 8.720 8.720 8.301 8.600 24,458 -0.29(-3.26%)
Oct 27, 2011 8.700 8.890 8.650 8.890 20,653 +0.28(+3.25%)
Oct 26, 2011 8.480 8.650 8.270 8.610 17,613 +0.11(+1.29%)
Oct 25, 2011 8.490 8.650 8.290 8.500 32,923 +0.07(+0.83%)
Oct 24, 2011 8.290 8.490 8.130 8.430 45,031 +0.25(+3.06%)
Oct 21, 2011 8.010 8.180 7.840 8.180 20,336 +0.15(+1.91%)
Oct 20, 2011 7.910 8.040 7.900 8.027 13,680 +0.11(+1.35%)
Oct 19, 2011 7.940 7.940 7.810 7.920 14,530 -0.01(-0.13%)
Oct 18, 2011 7.730 7.949 7.710 7.930 44,596 +0.22(+2.85%)
Oct 17, 2011 7.430 7.710 7.380 7.710 19,400 +0.16(+2.12%)
Oct 14, 2011 7.420 7.550 7.405 7.550 7,618 +0.15(+2.03%)
Oct 13, 2011 7.240 7.400 7.150 7.400 8,398 +0.04(+0.54%)
Oct 12, 2011 7.450 7.450 7.310 7.360 8,625 +0.13(+1.80%)
Oct 11, 2011 6.900 7.260 6.620 7.230 21,584 +0.28(+4.03%)
Oct 10, 2011 6.900 6.969 6.860 6.950 8,005 +0.24(+3.58%)
Oct 07, 2011 6.620 6.770 6.620 6.710 11,982 +0.11(+1.67%)
Oct 06, 2011 6.010 6.600 6.010 6.600 20,708 +0.64(+10.74%)
Oct 05, 2011 5.810 6.010 5.650 5.960 38,031 +0.26(+4.56%)
Oct 04, 2011 6.000 6.010 5.340 5.700 58,084 -0.34(-5.71%)
Oct 03, 2011 6.270 6.280 6.030 6.045 21,421 -0.24(-3.74%)
Sep 30, 2011 6.360 6.460 6.200 6.280 22,940 -0.18(-2.79%)
Sep 29, 2011 6.530 6.535 6.210 6.460 35,011 -0.09(-1.37%)
Sep 28, 2011 6.560 6.680 6.540 6.550 17,800 -0.20(-2.96%)
Sep 27, 2011 7.090 7.109 6.750 6.750 38,212 -0.27(-3.85%)
Sep 26, 2011 7.640 7.640 6.980 7.020 53,420 -0.48(-6.40%)
Sep 23, 2011 7.600 7.636 7.480 7.500 8,398 +0.00(+0.00%)
Sep 22, 2011 7.460 7.550 7.250 7.500 21,316 -0.01(-0.13%)
Sep 21, 2011 7.520 7.610 7.480 7.510 19,065 -0.12(-1.57%)
Sep 20, 2011 7.640 7.780 7.430 7.630 15,830 -0.05(-0.65%)
Sep 19, 2011 7.740 7.820 7.500 7.680 33,043 -0.19(-2.41%)
Sep 16, 2011 7.790 8.000 7.770 7.870 19,316 +0.16(+2.08%)
Sep 15, 2011 7.880 7.880 7.680 7.710 30,316 -0.10(-1.28%)
Sep 14, 2011 7.880 7.880 7.740 7.810 23,693 +0.11(+1.43%)
Sep 13, 2011 7.680 7.740 7.400 7.700 20,350 +0.08(+1.05%)
Sep 12, 2011 7.610 7.730 7.500 7.620 35,081 -0.26(-3.30%)
Sep 09, 2011 7.800 7.910 7.720 7.880 29,381 -0.11(-1.38%)
Sep 08, 2011 7.820 8.050 7.660 7.990 44,200 -0.23(-2.80%)
Sep 07, 2011 8.560 8.750 8.080 8.220 45,030 -0.25(-2.95%)
Sep 06, 2011 8.010 8.500 8.010 8.470 31,924 +0.18(+2.17%)
Sep 02, 2011 8.490 8.490 8.200 8.290 13,289 -0.19(-2.24%)
Sep 01, 2011 8.500 8.500 8.340 8.480 27,085 +0.15(+1.80%)
Aug 31, 2011 8.350 8.500 8.240 8.330 21,776 +0.27(+3.35%)
Aug 30, 2011 7.840 8.390 7.800 8.060 33,016 +0.21(+2.68%)
Aug 29, 2011 7.530 8.140 7.300 7.850 58,441 +0.54(+7.39%)
Aug 26, 2011 7.250 7.330 7.100 7.310 18,144 +0.00(+0.00%)
Aug 25, 2011 7.590 7.590 7.270 7.310 12,131 -0.28(-3.69%)
Aug 24, 2011 7.350 7.610 7.060 7.590 27,589 +0.24(+3.27%)
Aug 23, 2011 7.100 7.350 6.920 7.350 46,225 +0.25(+3.52%)
Aug 22, 2011 7.690 7.890 7.030 7.100 43,318 -0.25(-3.40%)
Aug 19, 2011 7.180 7.420 7.020 7.350 18,595 +0.10(+1.38%)
Aug 18, 2011 7.250 7.490 7.090 7.250 24,336 -0.17(-2.29%)
Aug 17, 2011 7.360 7.689 7.360 7.420 27,994 +0.01(+0.13%)
Aug 16, 2011 7.600 7.600 7.140 7.410 47,425 -0.24(-3.14%)
Aug 15, 2011 7.310 7.780 7.310 7.650 59,846 +0.12(+1.59%)
Aug 12, 2011 7.580 7.650 7.300 7.530 31,892 +0.02(+0.27%)
Aug 11, 2011 7.390 7.610 7.150 7.510 32,529 +0.13(+1.76%)
Aug 10, 2011 7.830 7.830 6.762 7.380 20,657 -0.22(-2.89%)
Aug 09, 2011 8.370 8.160 7.400 7.600 90,293 -0.55(-6.75%)
Aug 08, 2011 8.370 8.432 8.020 8.150 28,693 -0.55(-6.32%)
Aug 05, 2011 8.590 8.780 8.300 8.700 38,965 -0.11(-1.25%)
Aug 04, 2011 9.010 9.010 8.601 8.810 17,934 -0.23(-2.54%)
Aug 03, 2011 8.990 9.110 8.950 9.040 6,102 +0.02(+0.22%)
Aug 02, 2011 9.020 9.090 8.930 9.020 15,715 -0.23(-2.49%)
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.