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, 2008 1.540 1.700 1.540 1.660 11,754 +0.16(+10.67%)
Dec 30, 2008 1.620 1.780 1.450 1.500 13,210 -0.18(-10.71%)
Dec 29, 2008 1.550 1.680 1.410 1.680 23,326 +0.10(+6.33%)
Dec 26, 2008 1.570 1.600 1.400 1.580 2,790 +0.11(+7.48%)
Dec 24, 2008 1.650 1.650 1.470 1.470 9,535 -0.16(-9.82%)
Dec 23, 2008 1.500 1.680 1.500 1.630 2,685 +0.13(+8.67%)
Dec 22, 2008 1.400 1.550 1.400 1.500 2,900 -0.05(-3.23%)
Dec 19, 2008 1.510 1.770 1.400 1.550 9,800 +0.14(+9.93%)
Dec 18, 2008 1.530 1.564 1.292 1.410 7,580 -0.18(-11.32%)
Dec 17, 2008 1.650 1.650 1.460 1.590 12,113 -0.06(-3.64%)
Dec 16, 2008 1.620 1.810 1.620 1.650 3,883 +0.17(+11.49%)
Dec 15, 2008 1.950 2.120 1.480 1.480 70,226 -0.53(-26.37%)
Dec 12, 2008 2.020 2.020 1.900 2.010 3,300 +0.09(+4.69%)
Dec 11, 2008 1.980 2.090 1.900 1.920 8,500 -0.01(-0.52%)
Dec 10, 2008 2.100 2.200 1.900 1.930 5,375 -0.31(-13.84%)
Dec 09, 2008 2.240 2.240 2.150 2.240 1,600 +0.26(+13.13%)
Dec 08, 2008 2.000 2.000 1.980 1.980 3,200 +0.03(+1.54%)
Dec 05, 2008 1.990 2.050 1.940 1.950 6,500 +0.00(+0.00%)
Dec 04, 2008 2.080 2.080 1.940 1.950 2,000 -0.05(-2.50%)
Dec 03, 2008 2.020 2.050 1.980 2.000 20,945 -0.05(-2.44%)
Dec 02, 2008 2.050 2.050 2.050 2.050 563 +0.00(+0.00%)
Dec 01, 2008 2.000 2.070 2.000 2.050 4,050 +0.00(+0.00%)
Nov 28, 2008 2.100 2.100 2.010 2.050 900 +0.04(+1.99%)
Nov 26, 2008 2.000 2.240 2.000 2.010 2,900 -0.04(-1.95%)
Nov 25, 2008 2.050 2.100 2.050 2.050 1,600 +0.03(+1.49%)
Nov 24, 2008 2.250 2.250 2.010 2.020 4,260 -0.23(-10.22%)
Nov 21, 2008 2.100 2.270 2.010 2.250 14,870 +0.09(+4.17%)
Nov 20, 2008 1.950 2.500 1.950 2.160 9,101 +0.06(+2.86%)
Nov 19, 2008 2.150 2.150 2.090 2.100 1,800 -0.15(-6.67%)
Nov 18, 2008 2.050 2.360 2.010 2.250 10,910 +0.14(+6.64%)
Nov 17, 2008 2.340 2.400 2.050 2.110 1,500 -0.13(-5.80%)
Nov 14, 2008 2.070 2.240 1.950 2.240 0 +0.28(+14.29%)
Nov 13, 2008 2.130 2.130 1.950 1.960 1,600 -0.02(-1.01%)
Nov 12, 2008 1.950 2.120 1.860 1.980 4,689 +0.13(+7.03%)
Nov 11, 2008 1.750 2.030 1.750 1.850 3,300 -0.10(-5.13%)
Nov 10, 2008 2.150 2.340 1.770 1.950 8,900 -0.16(-7.58%)
Nov 07, 2008 2.270 2.300 2.090 2.110 1,000 -0.07(-3.21%)
Nov 06, 2008 2.060 2.180 2.050 2.180 800 -0.11(-4.80%)
Nov 05, 2008 2.150 2.290 2.150 2.290 1,200 +0.28(+13.93%)
Nov 04, 2008 2.050 2.250 2.010 2.010 2,200 -0.04(-1.95%)
Nov 03, 2008 2.050 2.070 2.050 2.050 710 +0.02(+0.99%)
Oct 31, 2008 2.250 2.250 2.030 2.030 500 -0.03(-1.46%)
Oct 30, 2008 2.300 2.740 1.760 2.060 11,500 -0.05(-2.37%)
Oct 29, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Oct 28, 2008 1.960 2.550 1.860 2.110 20,600 +0.26(+14.05%)
Oct 27, 2008 1.890 2.110 1.850 1.850 18,000 -0.22(-10.63%)
Oct 24, 2008 2.300 2.300 1.760 2.070 15,044 -0.08(-3.72%)
Oct 23, 2008 1.870 2.390 1.870 2.150 7,543 +0.20(+10.26%)
Oct 22, 2008 2.000 2.380 1.900 1.950 11,300 -0.05(-2.50%)
Oct 21, 2008 2.040 2.340 1.910 2.000 7,695 -0.14(-6.54%)
Oct 20, 2008 2.110 2.150 1.660 2.140 9,200 -0.01(-0.46%)
Oct 17, 2008 2.190 2.370 1.890 2.150 10,900 +0.12(+5.90%)
Oct 16, 2008 2.230 2.360 2.010 2.030 9,400 -0.06(-2.86%)
Oct 15, 2008 1.920 2.780 1.800 2.090 115,800 +0.07(+3.47%)
Oct 14, 2008 1.900 2.800 1.850 2.020 119,392 +0.11(+5.76%)
Oct 13, 2008 2.050 2.050 1.810 1.910 20,650 -0.18(-8.39%)
Oct 10, 2008 2.180 2.180 1.940 2.085 34,967 -0.21(-8.95%)
Oct 09, 2008 2.250 2.290 2.250 2.290 2,510 +0.16(+7.51%)
Oct 08, 2008 2.160 2.220 2.130 2.130 5,200 -0.14(-6.17%)
Oct 07, 2008 2.250 2.330 2.200 2.270 5,207 -0.35(-13.36%)
Oct 06, 2008 2.720 2.740 2.620 2.620 2,902 +0.00(+0.00%)
Oct 03, 2008 2.350 2.620 2.350 2.620 0 +0.32(+13.91%)
Oct 02, 2008 2.350 2.400 2.280 2.300 4,700 -0.05(-2.13%)
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.