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 )

1.750 -0.020 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2002 2.400 2.400 2.400 2.400 200 -0.04(-1.64%)
May 28, 2002 2.440 2.440 2.440 2.440 200 -0.01(-0.41%)
May 27, 2002 2.400 2.450 2.400 2.450 1,400 +0.00(+0.00%)
May 24, 2002 2.400 2.450 2.400 2.450 1,400 +0.15(+6.52%)
May 23, 2002 2.350 2.360 2.300 2.300 1,600 +0.01(+0.44%)
May 22, 2002 2.301 2.301 2.290 2.290 1,700 -0.10(-4.18%)
May 21, 2002 2.380 2.390 2.290 2.390 2,900 +0.10(+4.37%)
May 20, 2002 2.380 2.380 2.280 2.290 1,000 -0.10(-4.18%)
May 17, 2002 2.380 2.390 2.380 2.390 400 +0.10(+4.37%)
May 16, 2002 2.470 2.470 2.290 2.290 1,200 +0.00(+0.00%)
May 15, 2002 2.470 2.470 2.290 2.290 3,800 +0.02(+0.88%)
May 14, 2002 2.470 2.470 2.270 2.270 800 -0.21(-8.43%)
May 13, 2002 2.479 2.479 2.479 2.479 200 -0.00(-0.04%)
May 10, 2002 2.270 2.490 2.270 2.480 1,500 +0.03(+1.22%)
May 09, 2002 2.440 2.500 2.250 2.450 29,800 +0.22(+9.87%)
May 08, 2002 2.480 2.480 2.210 2.230 7,700 -0.18(-7.47%)
May 07, 2002 2.340 2.410 2.340 2.410 5,100 +0.21(+9.55%)
May 06, 2002 2.390 2.400 2.000 2.200 11,600 +0.04(+1.85%)
May 03, 2002 2.250 2.250 2.160 2.160 8,000 -0.24(-9.96%)
May 02, 2002 2.390 2.399 2.200 2.399 500 +0.24(+11.06%)
May 01, 2002 2.200 2.200 2.150 2.160 2,600 +0.01(+0.47%)
Apr 30, 2002 2.150 2.150 2.150 2.150 6,100 +0.00(+0.00%)
Apr 29, 2002 2.170 2.200 2.150 2.150 16,600 -0.05(-2.27%)
Apr 26, 2002 2.090 2.410 2.090 2.200 25,500 +0.12(+5.77%)
Apr 25, 2002 2.080 2.080 2.080 2.080 200 +0.00(+0.00%)
Apr 24, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 23, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 22, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 19, 2002 2.080 2.080 2.080 2.080 1,000 +0.00(+0.00%)
Apr 18, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 17, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Apr 16, 2002 2.090 2.090 2.080 2.080 800 -0.04(-1.89%)
Apr 15, 2002 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Apr 12, 2002 2.120 2.120 2.120 2.120 100 +0.05(+2.42%)
Apr 11, 2002 2.074 2.074 2.060 2.070 10,100 +0.01(+0.49%)
Apr 10, 2002 2.060 2.060 2.060 2.060 300 +0.00(+0.00%)
Apr 09, 2002 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Apr 08, 2002 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Apr 05, 2002 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Apr 04, 2002 2.080 2.080 2.060 2.060 1,500 +0.00(+0.00%)
Apr 03, 2002 2.060 2.060 2.060 2.060 200 -0.17(-7.66%)
Apr 02, 2002 2.231 2.231 2.231 2.231 500 -0.01(-0.40%)
Apr 01, 2002 2.240 2.240 2.240 2.240 200 -0.01(-0.44%)
Mar 29, 2002 2.330 2.330 2.100 2.250 6,100 +0.00(+0.00%)
Mar 28, 2002 2.330 2.330 2.100 2.250 6,100 -0.10(-4.26%)
Mar 27, 2002 2.350 2.350 2.350 2.350 1,200 +0.29(+14.08%)
Mar 26, 2002 2.100 2.410 2.060 2.060 3,000 -0.01(-0.48%)
Mar 25, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 22, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 21, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 20, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 19, 2002 2.070 2.070 2.070 2.070 200 +0.01(+0.44%)
Mar 18, 2002 2.100 2.100 2.061 2.061 1,300 -0.12(-5.46%)
Mar 15, 2002 2.130 2.180 2.100 2.180 1,700 +0.08(+3.81%)
Mar 14, 2002 2.120 2.120 2.100 2.100 2,000 -0.07(-3.23%)
Mar 13, 2002 2.010 2.170 2.010 2.170 1,100 +0.07(+3.33%)
Mar 12, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Mar 11, 2002 2.070 2.100 2.070 2.100 300 -0.10(-4.55%)
Mar 08, 2002 2.270 2.270 2.050 2.200 18,600 +0.04(+1.62%)
Mar 07, 2002 2.100 2.165 2.100 2.165 8,600 +0.08(+4.09%)
Mar 06, 2002 2.210 2.210 2.080 2.080 7,900 -0.19(-8.37%)
Mar 05, 2002 2.070 2.330 2.020 2.270 3,200 +0.08(+3.65%)
Mar 04, 2002 2.290 2.290 2.050 2.190 15,800 +0.15(+7.35%)
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.