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 (%)
Nov 30, 2011 8.210 8.250 8.070 8.070 13,403 -0.07(-0.86%)
Nov 29, 2011 8.100 8.220 7.680 8.140 27,547 +0.00(+0.00%)
Nov 28, 2011 8.110 8.220 7.840 8.140 35,536 +0.21(+2.65%)
Nov 25, 2011 7.830 8.030 7.650 7.930 15,779 +0.19(+2.45%)
Nov 23, 2011 7.830 7.950 7.690 7.740 7,094 -0.05(-0.64%)
Nov 22, 2011 7.710 7.930 7.600 7.790 14,464 -0.09(-1.14%)
Nov 21, 2011 7.600 7.920 7.520 7.880 11,560 +0.00(+0.00%)
Nov 18, 2011 7.900 7.969 7.570 7.880 13,232 -0.03(-0.38%)
Nov 17, 2011 7.550 7.910 7.411 7.910 29,488 +0.30(+3.94%)
Nov 16, 2011 7.260 7.610 7.220 7.610 23,385 +0.31(+4.25%)
Nov 15, 2011 7.260 7.380 7.200 7.300 65,797 -0.18(-2.41%)
Nov 14, 2011 7.700 7.700 7.240 7.480 30,116 -0.13(-1.71%)
Nov 11, 2011 7.860 7.950 7.470 7.610 63,107 -0.19(-2.44%)
Nov 10, 2011 7.890 7.980 7.680 7.800 37,913 -0.11(-1.39%)
Nov 09, 2011 8.260 8.990 6.620 7.910 143,297 -0.65(-7.59%)
Nov 08, 2011 8.300 8.960 8.250 8.560 53,940 -0.02(-0.23%)
Nov 07, 2011 8.690 8.690 8.500 8.580 4,426 -0.04(-0.46%)
Nov 04, 2011 8.630 8.700 8.470 8.620 6,419 -0.01(-0.12%)
Nov 03, 2011 8.400 8.689 8.301 8.630 12,925 +0.21(+2.49%)
Nov 02, 2011 8.500 8.550 8.250 8.420 23,749 -0.08(-0.94%)
Nov 01, 2011 8.490 8.500 8.070 8.500 25,542 -0.04(-0.47%)
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%)
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.