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, 2010 8.390 8.390 8.236 8.250 33,544 -0.12(-1.43%)
Dec 30, 2010 8.230 8.390 8.230 8.370 35,998 +0.11(+1.33%)
Dec 29, 2010 8.250 8.260 8.190 8.260 23,641 +0.02(+0.25%)
Dec 28, 2010 8.250 8.260 8.010 8.239 19,504 +0.02(+0.23%)
Dec 27, 2010 8.290 8.290 8.160 8.220 46,341 -0.02(-0.24%)
Dec 23, 2010 8.300 8.300 8.200 8.240 32,930 +0.00(+0.00%)
Dec 22, 2010 8.180 8.260 8.170 8.240 5,584 -0.01(-0.12%)
Dec 21, 2010 8.110 8.270 8.100 8.250 42,982 +0.05(+0.61%)
Dec 20, 2010 8.130 8.280 8.060 8.200 50,934 +0.00(+0.00%)
Dec 17, 2010 8.270 8.330 8.200 8.200 32,362 -0.12(-1.44%)
Dec 16, 2010 8.220 8.320 8.090 8.320 37,319 +0.13(+1.59%)
Dec 15, 2010 8.050 8.250 7.970 8.190 71,302 +0.18(+2.25%)
Dec 14, 2010 7.860 8.020 7.730 8.010 33,887 +0.15(+1.91%)
Dec 13, 2010 8.100 8.100 7.860 7.860 33,319 -0.21(-2.60%)
Dec 10, 2010 7.860 8.090 7.770 8.070 55,534 +0.21(+2.67%)
Dec 09, 2010 7.730 7.880 7.650 7.860 52,607 +0.11(+1.42%)
Dec 08, 2010 7.980 7.980 7.690 7.750 54,722 -0.15(-1.90%)
Dec 07, 2010 8.130 8.130 7.870 7.900 35,528 -0.14(-1.74%)
Dec 06, 2010 8.010 8.040 7.910 8.040 47,468 +0.13(+1.64%)
Dec 03, 2010 7.860 8.010 7.860 7.910 42,073 +0.07(+0.89%)
Dec 02, 2010 7.840 8.060 7.840 7.840 48,770 +0.00(+0.00%)
Dec 01, 2010 8.120 8.220 7.780 7.840 117,273 -0.29(-3.57%)
Nov 30, 2010 8.250 8.290 8.130 8.130 27,749 +0.00(+0.00%)
Nov 29, 2010 8.390 8.390 8.030 8.130 22,427 -0.07(-0.85%)
Nov 26, 2010 8.110 8.200 8.110 8.200 1,723 +0.02(+0.24%)
Nov 24, 2010 8.220 8.180 8.180 8.180 34,424 +0.05(+0.62%)
Nov 23, 2010 8.230 8.230 7.940 8.130 36,802 -0.03(-0.37%)
Nov 22, 2010 7.870 8.380 7.870 8.160 65,454 +0.22(+2.77%)
Nov 19, 2010 7.730 7.940 7.730 7.940 60,986 +0.24(+3.12%)
Nov 18, 2010 7.950 7.999 7.510 7.700 65,968 -0.20(-2.53%)
Nov 17, 2010 8.080 8.150 7.780 7.900 58,312 -0.13(-1.57%)
Nov 16, 2010 8.190 8.190 7.950 8.026 41,402 -0.02(-0.30%)
Nov 15, 2010 8.090 8.180 7.930 8.050 71,157 +0.12(+1.51%)
Nov 12, 2010 7.860 7.980 7.860 7.930 30,041 +0.09(+1.15%)
Nov 11, 2010 7.930 7.930 7.750 7.840 39,026 -0.04(-0.51%)
Nov 10, 2010 7.820 7.940 7.650 7.880 21,326 +0.18(+2.34%)
Nov 09, 2010 7.640 7.810 7.520 7.700 61,632 +0.06(+0.79%)
Nov 08, 2010 7.560 7.670 7.560 7.640 50,996 +0.12(+1.60%)
Nov 05, 2010 7.550 7.580 7.500 7.520 39,756 -0.03(-0.40%)
Nov 04, 2010 7.410 7.560 7.410 7.550 80,445 +0.13(+1.75%)
Nov 03, 2010 7.340 7.442 7.290 7.420 36,286 +0.11(+1.50%)
Nov 02, 2010 7.450 7.450 7.130 7.310 43,399 -0.14(-1.88%)
Nov 01, 2010 7.330 7.450 7.250 7.450 37,574 +0.12(+1.64%)
Oct 29, 2010 7.220 7.330 7.220 7.330 18,817 +0.04(+0.55%)
Oct 28, 2010 7.250 7.410 7.200 7.290 40,381 +0.16(+2.24%)
Oct 27, 2010 6.880 7.170 6.860 7.130 72,924 +0.36(+5.32%)
Oct 25, 2010 6.720 6.790 6.710 6.770 37,796 +0.07(+1.12%)
Oct 22, 2010 6.730 6.730 6.650 6.695 12,002 -0.00(-0.07%)
Oct 21, 2010 6.680 6.750 6.660 6.700 39,416 +0.09(+1.36%)
Oct 20, 2010 6.750 6.750 6.510 6.610 21,153 -0.14(-2.07%)
Oct 19, 2010 6.710 6.800 6.650 6.750 13,684 +0.08(+1.20%)
Oct 18, 2010 6.760 6.780 6.580 6.670 33,244 +0.12(+1.77%)
Oct 15, 2010 6.440 6.670 6.440 6.554 23,691 +0.07(+1.06%)
Oct 14, 2010 6.580 6.590 6.420 6.485 25,764 -0.07(-1.14%)
Oct 13, 2010 6.500 6.600 6.450 6.560 68,383 +0.08(+1.23%)
Oct 12, 2010 6.450 6.480 6.421 6.480 27,497 +0.03(+0.47%)
Oct 11, 2010 6.510 6.580 6.420 6.450 32,997 +0.03(+0.47%)
Oct 08, 2010 6.420 6.420 6.290 6.420 29,686 +0.03(+0.47%)
Oct 07, 2010 6.480 6.480 6.300 6.390 45,450 +0.02(+0.31%)
Oct 06, 2010 6.050 6.410 6.020 6.370 48,814 +0.20(+3.24%)
Oct 05, 2010 6.170 6.190 6.100 6.170 19,655 +0.09(+1.48%)
Oct 04, 2010 6.160 6.180 6.000 6.080 28,938 -0.07(-1.14%)
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.