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 (%)
Dec 31, 2009 6.080 6.040 6.040 6.040 20,500 -0.07(-1.15%)
Dec 30, 2009 6.160 6.450 5.920 6.110 133,817 -0.15(-2.40%)
Dec 29, 2009 6.600 6.600 6.230 6.260 75,260 -0.21(-3.25%)
Dec 28, 2009 5.530 6.490 5.530 6.470 137,265 +0.95(+17.21%)
Dec 24, 2009 5.300 5.520 5.300 5.520 34,340 +0.25(+4.74%)
Dec 23, 2009 5.210 5.280 5.140 5.270 12,990 -0.03(-0.57%)
Dec 22, 2009 5.350 5.410 5.300 5.300 11,500 +0.02(+0.38%)
Dec 21, 2009 5.100 5.290 5.100 5.280 10,217 +0.18(+3.53%)
Dec 18, 2009 5.160 5.170 5.100 5.100 3,900 -0.06(-1.16%)
Dec 17, 2009 5.370 5.370 5.160 5.160 8,718 -0.11(-2.09%)
Dec 16, 2009 5.180 5.350 5.080 5.270 26,014 +0.05(+0.96%)
Dec 15, 2009 5.090 5.220 4.772 5.220 11,782 +0.13(+2.55%)
Dec 14, 2009 5.090 5.180 5.070 5.090 18,060 +0.00(+0.00%)
Dec 11, 2009 5.160 5.290 5.090 5.090 28,592 -0.11(-2.12%)
Dec 10, 2009 4.950 5.465 4.950 5.200 38,856 +0.42(+8.79%)
Dec 09, 2009 4.290 4.998 4.231 4.780 38,645 +0.55(+13.00%)
Dec 08, 2009 4.090 4.410 4.090 4.230 24,171 +0.13(+3.17%)
Dec 07, 2009 4.340 4.340 4.100 4.100 8,445 -0.20(-4.65%)
Dec 04, 2009 4.760 4.940 4.010 4.300 34,699 -0.45(-9.47%)
Dec 03, 2009 5.250 5.250 4.550 4.750 64,181 -0.48(-9.18%)
Dec 02, 2009 5.170 5.230 5.160 5.230 15,429 +0.08(+1.55%)
Dec 01, 2009 5.200 5.250 5.020 5.150 19,475 +0.10(+1.98%)
Nov 30, 2009 4.800 5.100 4.800 5.050 37,100 +0.36(+7.68%)
Nov 27, 2009 4.580 4.930 4.490 4.690 18,290 +0.19(+4.22%)
Nov 25, 2009 4.600 4.600 4.500 4.500 1,981 +0.10(+2.27%)
Nov 24, 2009 4.610 4.610 4.400 4.400 9,700 -0.24(-5.17%)
Nov 23, 2009 4.530 4.700 4.521 4.640 4,715 +0.05(+1.09%)
Nov 20, 2009 4.570 4.590 4.500 4.590 5,800 -0.01(-0.22%)
Nov 19, 2009 4.570 4.600 4.530 4.600 5,159 +0.00(+0.00%)
Nov 18, 2009 4.530 4.650 4.530 4.600 7,335 +0.00(+0.00%)
Nov 17, 2009 4.450 4.797 4.450 4.600 19,371 +0.10(+2.22%)
Nov 16, 2009 4.220 4.650 4.220 4.500 33,762 +0.38(+9.22%)
Nov 13, 2009 4.050 4.120 4.050 4.120 22,625 +0.07(+1.73%)
Nov 12, 2009 4.030 4.390 4.020 4.050 14,936 +0.05(+1.25%)
Nov 11, 2009 4.050 4.070 3.860 4.000 11,060 +0.00(+0.00%)
Nov 10, 2009 4.110 4.170 4.000 4.000 35,225 -0.05(-1.23%)
Nov 09, 2009 4.100 4.160 4.000 4.050 15,400 -0.05(-1.22%)
Nov 06, 2009 4.130 4.130 4.050 4.100 11,478 -0.08(-1.91%)
Nov 05, 2009 4.180 4.285 4.080 4.180 8,642 -0.08(-1.88%)
Nov 03, 2009 4.260 4.260 4.260 4.260 0 +0.11(+2.65%)
Oct 30, 2009 4.150 4.150 4.150 4.150 0 +0.05(+1.22%)
Oct 29, 2009 4.239 4.360 4.100 4.100 2,200 -0.05(-1.20%)
Oct 28, 2009 4.200 4.260 4.010 4.150 14,894 -0.11(-2.58%)
Oct 27, 2009 4.430 4.430 4.160 4.260 6,190 -0.20(-4.48%)
Oct 26, 2009 4.330 4.460 4.270 4.460 2,750 +0.06(+1.36%)
Oct 23, 2009 4.430 4.440 4.330 4.400 2,500 +0.18(+4.27%)
Oct 22, 2009 4.370 4.380 4.170 4.220 1,989 -0.03(-0.71%)
Oct 21, 2009 4.280 4.440 4.140 4.250 10,020 -0.10(-2.30%)
Oct 20, 2009 4.380 4.420 4.320 4.350 23,000 +0.03(+0.69%)
Oct 19, 2009 4.300 4.380 4.240 4.320 4,738 +0.02(+0.47%)
Oct 16, 2009 4.240 4.350 4.220 4.300 4,182 +0.06(+1.42%)
Oct 15, 2009 4.150 4.240 4.150 4.240 15,299 +0.09(+2.17%)
Oct 14, 2009 4.180 4.290 4.150 4.150 4,200 -0.01(-0.24%)
Oct 13, 2009 4.250 4.280 4.160 4.160 5,054 -0.04(-0.95%)
Oct 12, 2009 4.280 4.370 4.200 4.200 3,600 +0.00(+0.00%)
Oct 09, 2009 4.120 4.250 4.110 4.200 3,100 -0.03(-0.71%)
Oct 08, 2009 4.223 4.232 4.090 4.230 2,200 +0.01(+0.24%)
Oct 07, 2009 4.080 4.220 4.080 4.220 5,660 +0.07(+1.68%)
Oct 06, 2009 4.140 4.150 4.080 4.150 6,792 +0.03(+0.73%)
Oct 05, 2009 4.180 4.180 4.050 4.120 13,454 +0.02(+0.49%)
Oct 02, 2009 4.360 4.490 4.080 4.100 6,333 -0.06(-1.44%)
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.