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 (%)
Jul 31, 2002 8.500 8.500 8.400 8.500 5,100 +0.00(+0.00%)
Jul 30, 2002 8.500 8.590 8.500 8.500 6,200 -0.02(-0.23%)
Jul 29, 2002 8.380 8.520 8.250 8.520 1,110,000 +0.04(+0.47%)
Jul 26, 2002 8.480 8.480 8.480 8.480 3,200 +0.08(+0.95%)
Jul 25, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 24, 2002 8.250 8.400 8.250 8.400 8,400 +0.05(+0.60%)
Jul 23, 2002 8.450 8.450 8.350 8.350 11,800 -0.10(-1.18%)
Jul 22, 2002 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Jul 19, 2002 8.500 8.500 8.500 8.500 5,100 -0.10(-1.16%)
Jul 17, 2002 8.600 8.700 8.600 8.600 4,500 -0.15(-1.71%)
Jul 12, 2002 8.530 8.750 8.530 8.750 3,100 +0.15(+1.74%)
Jul 11, 2002 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 10, 2002 8.950 8.950 8.600 8.600 26,400 -0.40(-4.44%)
Jul 09, 2002 8.800 9.000 8.800 9.000 2,700 +0.25(+2.86%)
Jul 08, 2002 8.750 8.750 8.750 8.750 3,500 +0.00(+0.00%)
Jul 05, 2002 8.750 8.750 8.650 8.750 1,400 -0.06(-0.68%)
Jul 04, 2002 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jul 03, 2002 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jul 02, 2002 8.750 8.900 8.750 8.810 7,800 +0.06(+0.69%)
Jul 01, 2002 8.850 8.850 8.750 8.750 1,100 -0.25(-2.78%)
Jun 28, 2002 8.500 9.000 8.500 9.000 6,900 +0.54(+6.38%)
Jun 27, 2002 8.460 8.460 8.400 8.460 5,700 +0.05(+0.59%)
Jun 26, 2002 8.450 8.450 8.410 8.410 2,100 -0.04(-0.47%)
Jun 25, 2002 8.450 8.450 8.450 8.450 0 -0.05(-0.59%)
Jun 21, 2002 8.500 8.500 8.500 8.500 100 +0.07(+0.83%)
Jun 20, 2002 8.430 8.430 8.430 8.430 200 +0.00(+0.00%)
Jun 19, 2002 8.440 8.440 8.430 8.430 1,700 -0.01(-0.12%)
Jun 18, 2002 8.440 8.440 8.440 8.440 700 -0.06(-0.71%)
Jun 17, 2002 8.900 8.900 8.500 8.500 4,300 -0.50(-5.56%)
Jun 14, 2002 8.950 9.100 8.950 9.000 5,100 +0.08(+0.90%)
Jun 12, 2002 8.920 8.920 8.920 8.920 0 +0.00(+0.00%)
Jun 11, 2002 8.820 8.920 8.820 8.920 4,100 -0.03(-0.34%)
Jun 10, 2002 8.850 8.950 8.800 8.950 4,000 +0.00(+0.00%)
Jun 07, 2002 8.700 8.950 8.600 8.950 2,100 +0.30(+3.47%)
Jun 06, 2002 8.350 8.650 8.350 8.650 6,000 +0.20(+2.37%)
Jun 05, 2002 8.450 8.450 8.450 8.450 300 -0.40(-4.52%)
May 31, 2002 8.690 8.850 8.600 8.850 3,700 +0.35(+4.12%)
May 28, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 27, 2002 8.500 8.500 8.500 8.500 800 +0.00(+0.00%)
May 24, 2002 8.500 8.500 8.500 8.500 800 -0.10(-1.16%)
May 23, 2002 8.600 8.600 8.600 8.600 200 -0.10(-1.15%)
May 22, 2002 8.600 8.700 8.600 8.700 1,400 +0.01(+0.12%)
May 21, 2002 8.690 8.690 8.690 8.690 0 +0.00(+0.00%)
May 20, 2002 8.690 8.690 8.690 8.690 700 +0.00(+0.00%)
May 17, 2002 8.610 8.750 8.610 8.690 3,300 +0.05(+0.58%)
May 16, 2002 8.490 8.700 8.490 8.640 4,700 +0.24(+2.86%)
May 15, 2002 8.400 8.400 8.400 8.400 300 +0.10(+1.20%)
May 14, 2002 8.200 8.300 8.200 8.300 900 +0.10(+1.22%)
May 13, 2002 8.200 8.200 8.100 8.200 1,200 -0.10(-1.20%)
May 10, 2002 8.200 8.300 8.200 8.300 3,200 +0.00(+0.00%)
May 09, 2002 8.300 8.300 8.300 8.300 200 -0.10(-1.19%)
May 08, 2002 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
May 07, 2002 8.500 8.500 8.500 8.500 200 +0.05(+0.59%)
May 06, 2002 8.450 8.450 8.250 8.450 7,200 -0.10(-1.17%)
May 03, 2002 8.550 8.550 8.550 8.550 3,100 +0.05(+0.59%)
May 02, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 01, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 30, 2002 8.300 8.500 8.300 8.500 1,700 +0.10(+1.19%)
Apr 29, 2002 8.610 8.610 8.400 8.400 3,100 -0.25(-2.89%)
Apr 26, 2002 8.600 8.650 8.600 8.650 400 +0.00(+0.00%)
Apr 25, 2002 8.650 8.650 8.650 8.650 100 -0.05(-0.57%)
Apr 24, 2002 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 23, 2002 8.650 8.700 8.650 8.700 400 +0.10(+1.16%)
Apr 22, 2002 8.750 8.750 8.600 8.600 1,300 -0.05(-0.58%)
Apr 19, 2002 8.400 8.800 8.400 8.650 4,200 +0.15(+1.76%)
Apr 18, 2002 8.600 8.600 8.150 8.500 10,800 -0.20(-2.30%)
Apr 17, 2002 8.800 8.800 8.700 8.700 800 -0.21(-2.36%)
Apr 16, 2002 9.070 9.400 8.910 8.910 5,200 -0.06(-0.67%)
Apr 15, 2002 8.700 8.970 8.700 8.970 2,000 +0.37(+4.30%)
Apr 12, 2002 8.600 8.600 8.500 8.600 1,500 +0.10(+1.18%)
Apr 11, 2002 8.500 8.800 8.500 8.500 15,800 -0.10(-1.16%)
Apr 10, 2002 8.600 8.600 8.600 8.600 500 +0.05(+0.58%)
Apr 09, 2002 8.530 8.590 8.450 8.550 12,000 -0.07(-0.81%)
Apr 08, 2002 8.790 8.790 8.620 8.620 3,600 -0.17(-1.93%)
Apr 05, 2002 8.500 8.790 8.500 8.790 3,300 +0.29(+3.41%)
Apr 04, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 03, 2002 8.500 8.500 8.500 8.500 1,100 +0.10(+1.19%)
Apr 02, 2002 8.400 8.410 8.400 8.400 3,400 -0.10(-1.18%)
Apr 01, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Mar 29, 2002 8.300 8.500 8.150 8.500 2,400 +0.00(+0.00%)
Mar 28, 2002 8.300 8.500 8.150 8.500 2,400 +0.10(+1.19%)
Mar 27, 2002 8.500 8.500 8.400 8.400 1,400 +0.00(+0.00%)
Mar 26, 2002 8.300 8.400 8.300 8.400 1,000 +0.00(+0.00%)
Mar 25, 2002 8.600 8.600 8.400 8.400 600 -0.15(-1.75%)
Mar 22, 2002 8.250 8.550 8.250 8.550 9,500 +0.15(+1.79%)
Mar 21, 2002 8.500 8.500 8.400 8.400 50,000 -0.15(-1.75%)
Mar 20, 2002 8.650 8.650 8.550 8.550 4,200 -0.20(-2.29%)
Mar 19, 2002 9.300 9.400 8.750 8.750 6,900 -0.45(-4.89%)
Mar 18, 2002 8.750 9.350 8.750 9.200 14,700 +0.50(+5.75%)
Mar 15, 2002 8.200 8.700 8.200 8.700 5,000 +0.60(+7.41%)
Mar 14, 2002 8.200 8.200 8.100 8.100 50,000 -0.20(-2.41%)
Mar 13, 2002 8.400 8.400 8.250 8.300 3,000 +0.00(+0.00%)
Mar 12, 2002 8.200 8.300 8.200 8.300 2,000 +0.03(+0.36%)
Mar 11, 2002 8.270 8.400 8.270 8.270 5,800 +0.05(+0.61%)
Mar 08, 2002 7.990 8.220 7.990 8.220 17,200 +0.22(+2.75%)
Mar 07, 2002 7.900 8.050 7.900 8.000 13,100 +0.05(+0.63%)
Mar 06, 2002 7.750 7.950 7.750 7.950 9,800 +0.25(+3.25%)
Mar 05, 2002 7.400 7.750 7.400 7.700 13,900 +0.30(+4.05%)
Mar 04, 2002 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Mar 01, 2002 7.380 7.400 7.380 7.400 600 +0.05(+0.68%)
Feb 28, 2002 7.400 7.440 7.320 7.350 1,900 +0.00(+0.00%)
Feb 27, 2002 7.350 7.400 7.350 7.350 4,500 +0.10(+1.38%)
Feb 26, 2002 7.300 7.300 7.250 7.250 300 -0.10(-1.36%)
Feb 25, 2002 7.450 7.450 7.350 7.350 1,000 -0.15(-2.00%)
Feb 22, 2002 7.250 7.500 7.250 7.500 4,000 +0.20(+2.74%)
Feb 21, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Feb 20, 2002 7.250 7.300 7.250 7.300 800 +0.00(+0.00%)
Feb 19, 2002 7.300 7.300 7.300 7.300 1,000 -0.05(-0.68%)
Feb 18, 2002 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 15, 2002 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 14, 2002 7.350 7.350 7.350 7.350 100 -0.05(-0.68%)
Feb 13, 2002 7.550 7.600 7.400 7.400 1,400 -0.05(-0.67%)
Feb 12, 2002 7.450 7.450 7.450 7.450 900 -0.05(-0.67%)
Feb 11, 2002 7.450 7.500 7.400 7.500 3,300 -0.05(-0.66%)
Feb 08, 2002 7.150 7.650 7.150 7.550 6,400 +0.50(+7.09%)
Feb 07, 2002 7.150 7.250 7.000 7.050 2,000 -0.20(-2.76%)
Feb 06, 2002 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 05, 2002 7.250 7.250 7.250 7.250 2,300 +0.00(+0.00%)
Feb 04, 2002 7.100 7.250 7.050 7.250 2,900 +0.20(+2.84%)
Feb 01, 2002 6.950 7.050 6.950 7.050 400 +0.00(+0.00%)
Jan 31, 2002 7.050 7.050 7.050 7.050 440,000 +0.00(+0.00%)
Jan 30, 2002 7.000 7.050 6.900 7.050 2,500 +0.15(+2.17%)
Jan 29, 2002 6.900 6.900 6.900 6.900 100 -0.10(-1.43%)
Jan 28, 2002 7.000 7.000 7.000 7.000 300 +0.00(+0.00%)
Jan 25, 2002 7.050 7.050 7.000 7.000 8,800 -0.05(-0.71%)
Jan 24, 2002 7.050 7.050 7.050 7.050 300 +0.05(+0.71%)
Jan 23, 2002 7.100 7.100 7.000 7.000 5,800 -0.05(-0.71%)
Jan 22, 2002 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Jan 21, 2002 7.100 7.100 7.050 7.050 1,900 +0.00(+0.00%)
Jan 18, 2002 7.100 7.100 7.050 7.050 1,900 -0.15(-2.08%)
Jan 17, 2002 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jan 16, 2002 7.450 7.450 7.200 7.200 15,000 -0.15(-2.04%)
Jan 15, 2002 7.350 7.350 7.350 7.350 900 +0.05(+0.68%)
Jan 14, 2002 7.000 7.300 7.000 7.300 15,900 +0.25(+3.55%)
Jan 11, 2002 7.050 7.050 7.050 7.050 300 -0.05(-0.70%)
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.