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, 2007 5.270 5.290 5.150 5.290 18,800 +0.07(+1.34%)
Nov 29, 2007 5.130 5.220 5.090 5.220 8,400 +0.09(+1.75%)
Nov 28, 2007 5.070 5.250 5.070 5.130 17,800 +0.04(+0.79%)
Nov 27, 2007 4.800 5.100 4.800 5.090 26,100 +0.12(+2.41%)
Nov 26, 2007 5.090 5.190 4.970 4.970 12,500 -0.22(-4.24%)
Nov 23, 2007 5.160 5.390 5.160 5.190 7,200 -0.03(-0.57%)
Nov 21, 2007 4.910 5.220 4.910 5.220 2,200 +0.42(+8.75%)
Nov 20, 2007 4.810 4.920 4.800 4.800 8,700 -0.01(-0.21%)
Nov 19, 2007 4.860 4.890 4.800 4.810 2,500 -0.03(-0.62%)
Nov 16, 2007 4.950 4.950 4.840 4.840 5,500 -0.08(-1.63%)
Nov 15, 2007 4.910 4.960 4.850 4.920 6,400 -0.02(-0.40%)
Nov 14, 2007 4.930 4.970 4.860 4.940 16,200 +0.06(+1.23%)
Nov 13, 2007 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Nov 12, 2007 4.900 5.000 4.880 4.880 1,300 -0.12(-2.40%)
Nov 09, 2007 4.900 5.170 4.900 5.000 5,100 -0.04(-0.79%)
Nov 08, 2007 4.940 5.040 4.930 5.040 39,300 +0.08(+1.61%)
Nov 07, 2007 4.900 5.000 4.900 4.960 12,600 -0.04(-0.80%)
Nov 06, 2007 4.990 5.080 4.910 5.000 8,400 +0.04(+0.81%)
Nov 05, 2007 5.030 5.070 4.960 4.960 7,200 -0.15(-2.94%)
Nov 02, 2007 5.060 5.110 5.000 5.110 17,300 -0.03(-0.58%)
Nov 01, 2007 5.100 5.200 5.080 5.140 13,300 +0.09(+1.78%)
Oct 31, 2007 5.230 5.230 5.050 5.050 13,200 -0.11(-2.13%)
Oct 30, 2007 5.060 5.200 5.060 5.160 6,600 +0.10(+1.98%)
Oct 29, 2007 5.040 5.100 5.000 5.060 22,600 +0.01(+0.20%)
Oct 26, 2007 5.130 5.160 5.000 5.050 10,400 -0.18(-3.44%)
Oct 25, 2007 5.300 5.300 5.200 5.230 2,900 +0.07(+1.36%)
Oct 24, 2007 5.230 5.350 5.000 5.160 20,500 +0.00(+0.00%)
Oct 23, 2007 5.500 5.510 5.160 5.160 5,600 -0.41(-7.36%)
Oct 22, 2007 5.730 5.730 5.436 5.570 3,400 -0.15(-2.62%)
Oct 19, 2007 5.810 5.820 5.720 5.720 1,000 -0.10(-1.72%)
Oct 18, 2007 5.900 5.900 5.790 5.820 2,400 -0.05(-0.85%)
Oct 17, 2007 5.840 5.940 5.700 5.870 3,400 -0.04(-0.68%)
Oct 16, 2007 5.950 5.960 5.820 5.910 3,300 -0.06(-1.01%)
Oct 15, 2007 5.860 6.040 5.850 5.970 18,400 +0.12(+2.05%)
Oct 12, 2007 5.890 5.920 5.850 5.850 3,200 -0.05(-0.85%)
Oct 11, 2007 5.800 5.940 5.780 5.900 13,000 +0.10(+1.72%)
Oct 10, 2007 5.880 6.050 5.800 5.800 15,700 +0.00(+0.00%)
Oct 09, 2007 5.690 5.830 5.690 5.800 8,900 +0.16(+2.84%)
Oct 08, 2007 5.330 5.640 5.330 5.640 9,900 +0.40(+7.63%)
Oct 05, 2007 5.040 5.240 5.040 5.240 1,300 +0.24(+4.80%)
Oct 04, 2007 5.010 5.150 4.910 5.000 15,800 -0.01(-0.20%)
Oct 03, 2007 4.830 5.100 4.800 5.010 8,900 +0.01(+0.20%)
Oct 02, 2007 5.080 5.100 4.955 5.000 9,000 -0.10(-1.96%)
Oct 01, 2007 4.750 5.100 4.690 5.100 18,000 +0.45(+9.58%)
Sep 28, 2007 4.620 4.790 4.620 4.654 12,900 +0.01(+0.30%)
Sep 27, 2007 4.650 4.750 4.610 4.640 5,200 -0.01(-0.22%)
Sep 26, 2007 4.700 4.740 4.500 4.650 14,500 -0.07(-1.48%)
Sep 25, 2007 4.700 4.780 4.600 4.720 14,200 +0.07(+1.51%)
Sep 24, 2007 4.830 4.830 4.500 4.650 34,200 -0.22(-4.52%)
Sep 21, 2007 5.050 5.050 4.870 4.870 20,800 -0.17(-3.37%)
Sep 20, 2007 5.060 5.100 4.900 5.040 12,100 -0.15(-2.89%)
Sep 19, 2007 5.220 5.220 5.100 5.190 8,300 +0.03(+0.58%)
Sep 18, 2007 5.100 5.260 5.050 5.160 15,200 +0.04(+0.78%)
Sep 17, 2007 5.690 5.770 5.100 5.120 20,300 -0.65(-11.27%)
Sep 14, 2007 5.850 5.950 5.760 5.770 14,300 -0.09(-1.54%)
Sep 13, 2007 5.850 5.880 5.750 5.860 7,700 +0.00(+0.00%)
Sep 12, 2007 5.970 6.100 5.800 5.860 12,100 -0.07(-1.18%)
Sep 11, 2007 5.800 6.050 5.800 5.930 7,400 +0.00(+0.00%)
Sep 10, 2007 5.870 6.070 5.870 5.930 10,200 +0.02(+0.34%)
Sep 07, 2007 5.990 6.100 5.800 5.910 10,300 -0.13(-2.15%)
Sep 06, 2007 6.060 6.150 6.000 6.040 4,000 -0.02(-0.33%)
Sep 05, 2007 6.030 6.300 5.990 6.060 19,100 +0.04(+0.66%)
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.