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, 2022 1.230 1.310 1.230 1.310 11,041 +0.06(+4.80%)
May 27, 2022 1.220 1.260 1.210 1.250 11,749 +0.03(+2.46%)
May 26, 2022 1.220 1.250 1.182 1.220 15,442 -0.01(-0.81%)
May 25, 2022 1.280 1.277 1.210 1.230 17,554 +0.03(+2.50%)
May 24, 2022 1.300 1.300 1.200 1.200 92,114 -0.07(-5.88%)
May 23, 2022 1.170 1.290 1.120 1.275 69,499 +0.15(+12.83%)
May 20, 2022 1.120 1.180 1.120 1.130 16,324 -0.04(-3.41%)
May 19, 2022 1.070 1.180 1.070 1.170 31,370 +0.07(+6.35%)
May 18, 2022 1.160 1.160 1.090 1.100 22,894 -0.06(-5.17%)
May 17, 2022 1.090 1.160 1.069 1.160 20,802 +0.09(+8.41%)
May 16, 2022 1.140 1.140 1.070 1.070 15,625 -0.05(-4.46%)
May 13, 2022 1.070 1.120 1.040 1.120 11,832 +0.05(+4.67%)
May 12, 2022 1.090 1.100 1.040 1.070 22,095 -0.03(-2.73%)
May 11, 2022 1.020 1.107 1.000 1.100 59,917 +0.05(+5.08%)
May 10, 2022 1.041 1.070 1.040 1.047 11,250 +0.02(+1.63%)
May 09, 2022 1.100 1.100 1.027 1.030 34,685 -0.10(-8.85%)
May 06, 2022 1.090 1.130 1.090 1.130 21,302 +0.04(+3.67%)
May 05, 2022 1.240 1.240 1.080 1.090 44,019 -0.11(-9.17%)
May 04, 2022 1.250 1.250 1.165 1.200 18,562 +0.04(+3.45%)
May 03, 2022 1.210 1.210 1.160 1.160 5,727 -0.11(-8.66%)
May 02, 2022 1.150 1.270 1.144 1.270 9,072 +0.07(+5.83%)
Apr 29, 2022 1.240 1.240 1.170 1.200 20,432 -0.01(-0.41%)
Apr 28, 2022 1.227 1.227 1.200 1.205 8,571 -0.01(-1.23%)
Apr 27, 2022 1.170 1.290 1.155 1.220 30,217 +0.02(+1.67%)
Apr 26, 2022 1.200 1.210 1.190 1.200 38,048 +0.02(+1.69%)
Apr 25, 2022 1.260 1.265 1.170 1.180 111,667 -0.12(-9.23%)
Apr 22, 2022 1.300 1.300 1.200 1.300 42,989 +0.01(+0.78%)
Apr 21, 2022 1.220 1.290 1.203 1.290 14,604 +0.07(+5.74%)
Apr 20, 2022 1.260 1.260 1.210 1.220 4,047 -0.06(-4.69%)
Apr 19, 2022 1.200 1.290 1.200 1.280 16,164 +0.05(+4.07%)
Apr 18, 2022 1.130 1.300 1.130 1.230 17,015 -0.07(-5.38%)
Apr 14, 2022 1.260 1.300 1.250 1.300 12,248 +0.00(+0.00%)
Apr 13, 2022 1.260 1.300 1.260 1.300 5,899 +0.01(+0.78%)
Apr 12, 2022 1.240 1.300 1.240 1.290 9,898 +0.05(+4.03%)
Apr 11, 2022 1.270 1.270 1.240 1.240 8,558 -0.07(-5.34%)
Apr 08, 2022 1.230 1.310 1.210 1.310 32,800 +0.02(+1.55%)
Apr 07, 2022 1.262 1.400 1.262 1.290 38,514 +0.03(+2.38%)
Apr 06, 2022 1.290 1.300 1.253 1.260 18,352 +0.03(+2.44%)
Apr 05, 2022 1.220 1.270 1.220 1.230 6,776 -0.03(-2.38%)
Apr 04, 2022 1.270 1.300 1.150 1.260 100,833 -0.04(-3.08%)
Apr 01, 2022 1.300 1.310 1.274 1.300 27,014 +0.00(+0.00%)
Mar 31, 2022 1.300 1.305 1.300 1.300 5,215 -0.02(-1.52%)
Mar 30, 2022 1.310 1.360 1.300 1.320 16,773 -0.02(-1.49%)
Mar 29, 2022 1.450 1.450 1.300 1.340 84,010 +0.00(+0.00%)
Mar 28, 2022 1.370 1.398 1.321 1.340 30,886 +0.03(+2.29%)
Mar 25, 2022 1.320 1.348 1.310 1.310 6,073 -0.04(-2.96%)
Mar 24, 2022 1.310 1.360 1.310 1.350 9,793 +0.04(+3.05%)
Mar 23, 2022 1.300 1.358 1.300 1.310 11,499 -0.06(-4.38%)
Mar 22, 2022 1.400 1.400 1.316 1.370 8,971 +0.01(+0.74%)
Mar 21, 2022 1.370 1.370 1.323 1.360 15,720 -0.01(-0.73%)
Mar 18, 2022 1.300 1.370 1.300 1.370 13,264 +0.04(+3.01%)
Mar 17, 2022 1.280 1.330 1.284 1.330 13,699 +0.02(+1.53%)
Mar 16, 2022 1.300 1.330 1.300 1.310 31,026 +0.00(+0.00%)
Mar 15, 2022 1.320 1.325 1.300 1.310 20,154 +0.01(+0.77%)
Mar 14, 2022 1.360 1.360 1.290 1.300 25,153 -0.05(-4.06%)
Mar 11, 2022 1.360 1.360 1.350 1.355 12,291 -0.01(-0.37%)
Mar 10, 2022 1.360 1.377 1.350 1.360 31,729 +0.01(+0.37%)
Mar 09, 2022 1.350 1.360 1.300 1.355 44,059 +0.05(+4.23%)
Mar 08, 2022 1.300 1.330 1.300 1.300 25,327 +0.00(+0.00%)
Mar 07, 2022 1.310 1.310 1.270 1.300 43,832 -0.00(-0.38%)
Mar 04, 2022 1.300 1.310 1.300 1.305 26,042 -0.01(-0.38%)
Mar 03, 2022 1.350 1.369 1.300 1.310 54,292 -0.04(-2.96%)
Mar 02, 2022 1.370 1.370 1.322 1.350 31,907 +0.03(+2.27%)
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.