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 (%)
Feb 27, 2009 1.510 1.680 1.500 1.680 0 +0.18(+12.00%)
Feb 26, 2009 1.700 1.700 1.400 1.500 2,200 +0.00(+0.00%)
Feb 25, 2009 1.500 1.690 1.500 1.500 2,875 -0.20(-11.76%)
Feb 24, 2009 1.550 1.710 1.500 1.700 10,321 -0.03(-1.73%)
Feb 23, 2009 1.640 1.740 1.530 1.730 1,996 +0.23(+15.33%)
Feb 20, 2009 1.730 1.730 1.500 1.500 1,661 -0.23(-13.29%)
Feb 19, 2009 1.500 1.730 1.500 1.730 2,417 +0.08(+4.85%)
Feb 18, 2009 1.500 1.650 1.500 1.650 6,154 +0.10(+6.45%)
Feb 17, 2009 1.550 1.560 1.550 1.550 1,000 +0.00(+0.00%)
Feb 13, 2009 1.570 1.750 1.550 1.550 32,726 -0.10(-6.06%)
Feb 12, 2009 1.600 1.650 1.410 1.650 4,700 +0.20(+13.79%)
Feb 11, 2009 1.700 1.700 1.450 1.450 1,600 -0.25(-14.70%)
Feb 10, 2009 1.650 2.000 1.510 1.700 2,475 +0.10(+6.24%)
Feb 06, 2009 1.630 1.600 1.600 1.600 3,600 +0.08(+5.26%)
Feb 05, 2009 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 04, 2009 1.550 1.560 1.320 1.520 460,879 -0.03(-1.94%)
Feb 03, 2009 1.630 1.630 1.550 1.550 3,551 -0.06(-3.72%)
Feb 02, 2009 1.800 1.860 1.610 1.610 2,630 -0.28(-14.81%)
Jan 30, 2009 1.900 1.900 1.720 1.890 0 -0.01(-0.53%)
Jan 29, 2009 1.786 1.900 1.600 1.900 3,500 +0.00(+0.00%)
Jan 28, 2009 1.600 1.900 1.550 1.900 1,200 +0.30(+18.75%)
Jan 27, 2009 1.860 1.860 1.600 1.600 2,700 -0.20(-11.11%)
Jan 26, 2009 1.750 1.900 1.560 1.800 4,125 -0.17(-8.63%)
Jan 23, 2009 1.880 1.970 1.660 1.970 1,900 +0.19(+10.67%)
Jan 22, 2009 1.750 1.900 1.550 1.780 2,100 +0.09(+5.33%)
Jan 21, 2009 1.630 1.690 1.550 1.690 2,230 +0.09(+5.62%)
Jan 20, 2009 2.000 2.000 1.550 1.600 9,600 -0.29(-15.34%)
Jan 16, 2009 1.650 1.890 1.630 1.890 0 +0.38(+25.16%)
Jan 15, 2009 1.700 1.700 1.510 1.510 800 -0.19(-11.18%)
Jan 14, 2009 1.840 1.840 1.510 1.700 7,094 -0.19(-10.05%)
Jan 13, 2009 1.650 1.890 1.550 1.890 4,523 +0.17(+9.88%)
Jan 12, 2009 1.550 1.720 1.550 1.720 2,900 +0.16(+10.26%)
Jan 09, 2009 1.610 1.650 1.550 1.560 4,341 +0.01(+0.65%)
Jan 08, 2009 1.620 1.620 1.550 1.550 1,100 -0.07(-4.32%)
Jan 07, 2009 1.800 1.800 1.600 1.620 1,703 -0.20(-10.99%)
Jan 06, 2009 1.550 2.000 1.360 1.820 28,600 -0.04(-1.92%)
Jan 05, 2009 1.500 1.910 1.500 1.856 6,600 +0.44(+30.68%)
Jan 02, 2009 1.760 1.780 1.420 1.420 0 -0.24(-14.46%)
Jan 01, 2009 1.540 1.700 1.540 1.660 0 +0.00(+0.00%)
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%)
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.