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

Spar Group Inc (NQ: SGRP )

2.490 +0.120 (+5.06%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
May 30, 2014 1.430 1.430 1.301 1.370 27,004 -0.06(-4.20%)
May 29, 2014 1.450 1.480 1.405 1.430 8,995 -0.05(-3.38%)
May 28, 2014 1.580 1.580 1.420 1.480 24,081 -0.12(-7.50%)
May 27, 2014 1.600 1.600 1.600 1.600 100 -0.04(-2.44%)
May 23, 2014 1.600 1.640 1.640 1.640 3,800 +0.02(+1.55%)
May 22, 2014 1.615 1.615 1.615 1.615 119 -0.05(-3.29%)
May 21, 2014 1.690 1.690 1.620 1.670 6,986 +0.02(+1.21%)
May 20, 2014 1.680 1.710 1.650 1.650 6,947 -0.01(-0.78%)
May 19, 2014 1.760 1.800 1.663 1.663 600 -0.02(-1.01%)
May 16, 2014 1.780 1.780 1.650 1.680 32,183 -0.16(-8.70%)
May 15, 2014 1.790 1.850 1.780 1.840 1,363 +0.02(+1.10%)
May 14, 2014 1.830 1.840 1.820 1.820 2,017 +0.00(+0.00%)
May 13, 2014 1.820 1.820 1.820 1.820 502 +0.00(+0.00%)
May 12, 2014 1.840 1.845 1.820 1.820 4,200 -0.01(-0.55%)
May 09, 2014 1.830 1.830 1.830 1.830 1,100 +0.00(+0.05%)
May 08, 2014 1.830 1.830 1.820 1.829 3,100 -0.01(-0.59%)
May 07, 2014 1.840 1.890 1.833 1.840 1,720 -0.02(-1.08%)
May 06, 2014 1.891 1.900 1.860 1.860 7,279 -0.06(-3.12%)
May 05, 2014 1.920 1.920 1.920 1.920 1,000 +0.02(+1.05%)
May 02, 2014 1.900 1.910 1.883 1.900 3,308 +0.00(+0.00%)
Apr 30, 2014 1.900 1.900 1.900 1.900 0 -0.04(-2.06%)
Apr 29, 2014 1.950 2.000 1.930 1.940 2,742 +0.00(+0.00%)
Apr 28, 2014 1.950 1.963 1.940 1.940 7,629 -0.02(-1.02%)
Apr 25, 2014 2.000 2.000 1.950 1.960 4,640 -0.04(-2.00%)
Apr 24, 2014 1.950 2.000 1.950 2.000 6,735 +0.04(+2.04%)
Apr 23, 2014 1.950 1.960 1.940 1.960 4,540 +0.06(+3.16%)
Apr 22, 2014 1.950 1.950 1.860 1.900 15,656 -0.07(-3.55%)
Apr 21, 2014 1.900 1.970 1.900 1.970 2,658 +0.00(+0.00%)
Apr 17, 2014 1.880 1.970 1.970 1.970 2,000 +0.05(+2.73%)
Apr 16, 2014 1.900 1.918 1.850 1.918 800 +0.07(+3.65%)
Apr 15, 2014 1.910 1.930 1.800 1.850 14,658 +0.02(+1.09%)
Apr 14, 2014 1.930 1.930 1.830 1.830 1,987 -0.02(-1.08%)
Apr 11, 2014 1.926 1.926 1.830 1.850 16,338 -0.09(-4.64%)
Apr 10, 2014 1.950 1.950 1.940 1.940 1,800 -0.04(-2.02%)
Apr 09, 2014 2.019 2.019 1.980 1.980 1,000 +0.04(+2.06%)
Apr 08, 2014 1.940 1.940 1.920 1.940 2,668 -0.06(-2.99%)
Apr 07, 2014 2.020 2.020 1.960 2.000 2,044 +0.02(+1.00%)
Apr 04, 2014 2.020 2.020 1.980 1.980 5,878 -0.04(-1.98%)
Apr 03, 2014 2.020 2.020 2.020 2.020 400 +0.02(+1.00%)
Apr 02, 2014 2.050 2.050 2.000 2.000 44,480 +0.01(+0.50%)
Apr 01, 2014 1.970 2.040 1.910 1.990 26,839 +0.02(+1.02%)
Mar 31, 2014 1.990 2.030 1.920 1.970 12,329 +0.05(+2.50%)
Mar 28, 2014 1.970 1.970 1.922 1.922 317 -0.06(-2.93%)
Mar 26, 2014 1.920 1.980 1.980 1.980 200 +0.05(+2.48%)
Mar 25, 2014 2.030 2.030 1.932 1.932 3,194 -0.07(-3.40%)
Mar 24, 2014 2.000 2.020 2.000 2.000 5,769 -0.04(-1.96%)
Mar 21, 2014 1.910 2.040 1.900 2.040 20,039 +0.07(+3.55%)
Mar 20, 2014 1.970 1.970 1.920 1.970 10,556 +0.05(+2.60%)
Mar 19, 2014 1.960 2.005 1.920 1.920 44,395 -0.08(-4.00%)
Mar 17, 2014 1.980 2.000 2.000 2.000 58 +0.01(+0.60%)
Mar 14, 2014 2.001 2.040 1.980 1.988 7,463 -0.04(-2.07%)
Mar 12, 2014 2.000 2.030 2.030 2.030 10 +0.00(+0.00%)
Mar 11, 2014 1.990 2.050 1.970 2.030 23,605 +0.02(+1.00%)
Mar 10, 2014 2.000 2.020 2.000 2.010 13,181 -0.01(-0.50%)
Mar 07, 2014 2.050 2.050 2.000 2.020 12,147 -0.06(-2.88%)
Mar 06, 2014 2.020 2.080 2.019 2.080 83,915 +0.08(+4.00%)
Mar 05, 2014 1.972 2.000 1.972 2.000 585 +0.00(+0.00%)
Mar 04, 2014 1.970 2.000 1.970 2.000 807 +0.03(+1.52%)
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.