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 30, 2004 8.700 8.780 8.700 8.700 700 -0.07(-0.80%)
Jul 29, 2004 8.770 8.770 8.770 8.770 100 -0.05(-0.57%)
Jul 28, 2004 8.750 8.820 8.700 8.820 1,000 +0.02(+0.23%)
Jul 27, 2004 8.860 8.860 8.710 8.800 1,800 -0.15(-1.68%)
Jul 26, 2004 8.850 8.950 8.700 8.950 2,200 +0.05(+0.56%)
Jul 23, 2004 8.820 9.030 8.820 8.900 3,800 +0.03(+0.34%)
Jul 22, 2004 8.800 8.870 8.800 8.870 600 -0.01(-0.11%)
Jul 21, 2004 8.800 8.880 8.650 8.880 3,100 +0.13(+1.49%)
Jul 20, 2004 8.810 8.810 8.750 8.750 600 -0.18(-2.02%)
Jul 19, 2004 8.970 8.970 8.930 8.930 300 -0.07(-0.78%)
Jul 16, 2004 8.900 9.000 8.900 9.000 300 +0.00(+0.00%)
Jul 15, 2004 9.000 9.050 9.000 9.000 1,100 -0.04(-0.44%)
Jul 14, 2004 8.810 9.040 8.810 9.040 9,600 +0.15(+1.69%)
Jul 13, 2004 8.700 8.890 8.700 8.890 3,900 +0.22(+2.54%)
Jul 12, 2004 8.690 8.820 8.600 8.670 3,500 -0.13(-1.48%)
Jul 09, 2004 8.650 8.800 8.650 8.800 5,100 +0.10(+1.15%)
Jul 08, 2004 8.720 8.720 8.700 8.700 1,100 -0.10(-1.14%)
Jul 07, 2004 8.800 8.850 8.700 8.800 1,900 +0.02(+0.23%)
Jul 06, 2004 8.700 8.780 8.700 8.780 500 +0.03(+0.34%)
Jul 02, 2004 8.780 8.780 8.550 8.750 1,900 +0.01(+0.11%)
Jul 01, 2004 8.750 8.750 8.700 8.740 700 -0.11(-1.24%)
Jun 30, 2004 8.850 8.850 8.840 8.850 2,400 +0.06(+0.68%)
Jun 29, 2004 8.800 8.900 8.790 8.790 2,800 -0.05(-0.57%)
Jun 28, 2004 8.700 8.840 8.700 8.840 2,500 +0.14(+1.61%)
Jun 25, 2004 8.250 8.700 8.250 8.700 5,600 +0.32(+3.82%)
Jun 24, 2004 8.400 8.400 8.312 8.380 1,300 -0.10(-1.18%)
Jun 23, 2004 8.600 8.600 8.400 8.480 3,500 -0.22(-2.53%)
Jun 22, 2004 8.680 8.750 8.680 8.700 500 +0.12(+1.40%)
Jun 21, 2004 8.760 8.760 8.580 8.580 3,800 -0.22(-2.50%)
Jun 18, 2004 8.890 8.890 8.800 8.800 800 -0.08(-0.90%)
Jun 17, 2004 8.320 8.880 8.320 8.880 9,200 +0.59(+7.12%)
Jun 16, 2004 8.290 8.290 8.290 8.290 800 +0.00(+0.00%)
Jun 15, 2004 8.200 8.290 8.200 8.290 800 +0.14(+1.72%)
Jun 14, 2004 8.080 8.250 8.040 8.150 5,900 +0.09(+1.12%)
Jun 10, 2004 8.100 8.100 8.000 8.060 800 -0.04(-0.49%)
Jun 09, 2004 8.150 8.150 8.100 8.100 600 -0.09(-1.10%)
Jun 08, 2004 8.100 8.190 8.100 8.190 1,800 +0.06(+0.74%)
Jun 07, 2004 8.160 8.160 8.120 8.130 1,200 -0.04(-0.49%)
Jun 04, 2004 8.010 8.170 8.010 8.170 3,200 +0.10(+1.24%)
Jun 03, 2004 8.120 8.120 8.070 8.070 5,400 -0.05(-0.62%)
Jun 02, 2004 8.170 8.170 8.060 8.120 1,900 -0.09(-1.10%)
Jun 01, 2004 8.250 8.250 8.200 8.210 4,400 -0.16(-1.91%)
May 28, 2004 8.350 8.400 8.150 8.370 9,500 -0.07(-0.83%)
May 27, 2004 8.500 8.510 8.350 8.440 4,100 -0.10(-1.17%)
May 26, 2004 8.500 8.550 8.500 8.540 700 +0.01(+0.12%)
May 25, 2004 8.320 8.540 8.200 8.530 2,700 +0.07(+0.83%)
May 24, 2004 8.460 8.550 8.450 8.460 1,900 -0.09(-1.05%)
May 21, 2004 8.650 8.650 8.550 8.550 300 -0.10(-1.16%)
May 20, 2004 8.650 8.650 8.650 8.650 100 +0.00(+0.00%)
May 19, 2004 8.650 8.650 8.650 8.650 300 +0.10(+1.17%)
May 18, 2004 8.600 8.600 8.380 8.550 2,100 -0.12(-1.38%)
May 17, 2004 8.700 8.700 8.600 8.670 2,700 -0.09(-1.03%)
May 14, 2004 8.450 8.840 8.450 8.760 5,900 +0.25(+2.94%)
May 13, 2004 8.510 8.510 8.510 8.510 0 +0.00(+0.00%)
May 12, 2004 8.750 8.750 8.510 8.510 1,700 -0.34(-3.84%)
May 11, 2004 8.900 8.900 8.850 8.850 700 -0.10(-1.12%)
May 10, 2004 8.900 8.950 8.850 8.950 600 +0.13(+1.47%)
May 07, 2004 8.820 8.820 8.820 8.820 100 -0.07(-0.79%)
May 06, 2004 8.890 8.890 8.890 8.890 1,600 -0.10(-1.11%)
May 05, 2004 8.990 8.990 8.950 8.990 1,900 +0.02(+0.22%)
May 04, 2004 8.970 8.970 8.970 8.970 500 +0.07(+0.79%)
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.