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 (%)
Jun 30, 2010 5.000 5.030 4.760 5.030 11,095 -0.02(-0.40%)
Jun 29, 2010 5.140 5.150 5.020 5.050 13,800 -0.40(-7.34%)
Jun 25, 2010 5.450 5.520 4.900 5.450 53,558 +0.45(+9.00%)
Jun 24, 2010 4.950 5.000 4.950 5.000 2,526 +0.05(+1.01%)
Jun 23, 2010 4.920 4.970 4.710 4.950 16,800 +0.00(+0.00%)
Jun 22, 2010 4.980 4.980 4.950 4.950 1,400 -0.05(-1.00%)
Jun 21, 2010 5.100 5.100 4.890 5.000 16,469 -0.14(-2.72%)
Jun 18, 2010 5.140 5.360 5.140 5.140 12,653 -0.04(-0.77%)
Jun 17, 2010 5.170 5.210 5.100 5.180 3,200 +0.08(+1.57%)
Jun 16, 2010 5.250 5.340 5.100 5.100 16,667 -0.08(-1.54%)
Jun 15, 2010 5.140 5.210 5.100 5.180 13,000 +0.05(+0.97%)
Jun 14, 2010 5.130 5.150 5.079 5.130 4,400 -0.01(-0.19%)
Jun 11, 2010 5.140 5.140 5.060 5.140 1,000 -0.02(-0.39%)
Jun 10, 2010 5.100 5.240 5.050 5.160 6,300 +0.13(+2.58%)
Jun 09, 2010 4.830 5.040 4.800 5.030 12,200 +0.03(+0.60%)
Jun 08, 2010 5.340 5.400 4.960 5.000 10,356 -0.30(-5.66%)
Jun 07, 2010 5.080 5.300 5.080 5.300 5,003 +0.25(+4.95%)
Jun 04, 2010 5.050 5.150 4.900 5.050 21,832 -0.10(-1.94%)
Jun 03, 2010 5.200 5.220 5.140 5.150 5,200 -0.04(-0.77%)
Jun 02, 2010 5.170 5.220 5.040 5.190 15,140 -0.03(-0.57%)
Jun 01, 2010 5.180 5.340 5.170 5.220 29,349 +0.02(+0.38%)
May 28, 2010 5.200 5.230 5.160 5.200 7,196 -0.05(-0.95%)
May 27, 2010 5.296 5.296 5.220 5.250 2,240 +0.04(+0.77%)
May 26, 2010 5.300 5.300 5.200 5.210 24,000 -0.03(-0.57%)
May 25, 2010 5.040 5.240 5.040 5.240 10,050 -0.04(-0.76%)
May 24, 2010 5.400 5.440 5.190 5.280 24,740 -0.08(-1.49%)
May 21, 2010 5.170 5.360 5.170 5.360 6,360 +0.16(+2.98%)
May 20, 2010 5.180 5.230 5.160 5.205 11,600 -0.20(-3.61%)
May 19, 2010 5.460 5.460 5.310 5.400 12,174 -0.15(-2.70%)
May 18, 2010 5.350 5.660 5.350 5.550 11,850 +0.23(+4.32%)
May 17, 2010 5.100 5.440 5.100 5.320 12,100 -0.06(-1.12%)
May 14, 2010 5.380 5.400 5.230 5.380 8,700 +0.03(+0.56%)
May 13, 2010 5.380 5.550 5.270 5.350 17,850 -0.08(-1.47%)
May 12, 2010 5.467 5.550 5.370 5.430 20,101 +0.02(+0.37%)
May 11, 2010 5.320 5.510 5.300 5.410 19,321 +0.02(+0.37%)
May 10, 2010 5.180 5.430 5.180 5.390 14,500 +0.28(+5.48%)
May 07, 2010 5.320 5.320 4.540 5.110 13,550 -0.20(-3.77%)
May 06, 2010 5.300 5.530 5.280 5.310 27,950 +0.05(+0.95%)
May 05, 2010 5.320 5.370 5.150 5.260 35,775 -0.30(-5.40%)
May 04, 2010 5.620 5.630 5.480 5.560 19,150 -0.04(-0.71%)
May 03, 2010 5.580 5.800 5.580 5.600 34,378 -0.24(-4.11%)
Apr 30, 2010 5.810 5.850 5.810 5.840 3,902 -0.01(-0.17%)
Apr 29, 2010 5.810 5.870 5.810 5.850 4,300 +0.04(+0.69%)
Apr 28, 2010 5.750 5.860 5.750 5.810 8,984 +0.04(+0.69%)
Apr 27, 2010 5.840 5.840 5.730 5.770 10,400 -0.10(-1.70%)
Apr 26, 2010 5.810 5.890 5.810 5.870 1,426 +0.07(+1.20%)
Apr 23, 2010 5.810 5.840 5.801 5.801 3,490 -0.01(-0.16%)
Apr 22, 2010 5.820 5.870 5.680 5.810 9,200 -0.06(-1.02%)
Apr 21, 2010 5.790 5.900 5.760 5.870 14,031 +0.12(+2.09%)
Apr 20, 2010 5.690 5.850 5.690 5.750 9,250 +0.05(+0.88%)
Apr 19, 2010 5.900 5.920 5.700 5.700 20,393 -0.22(-3.72%)
Apr 16, 2010 5.950 5.950 5.890 5.920 5,192 -0.05(-0.84%)
Apr 15, 2010 5.910 6.000 5.910 5.970 11,668 -0.03(-0.50%)
Apr 14, 2010 6.010 6.010 5.880 6.000 6,700 +0.00(+0.00%)
Apr 13, 2010 5.910 6.000 5.910 6.000 9,878 +0.06(+1.01%)
Apr 12, 2010 6.040 6.040 5.930 5.940 8,304 -0.06(-1.00%)
Apr 09, 2010 5.980 6.000 5.970 6.000 6,300 +0.00(+0.00%)
Apr 08, 2010 5.900 6.000 5.900 6.000 8,655 +0.00(+0.00%)
Apr 07, 2010 5.920 6.010 5.870 6.000 15,754 +0.10(+1.69%)
Apr 06, 2010 5.840 6.000 5.840 5.900 36,312 -0.04(-0.67%)
Apr 05, 2010 5.970 6.030 5.840 5.940 54,705 -0.06(-1.00%)
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.