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, 2008 4.140 4.150 4.090 4.140 900 +0.04(+0.98%)
Jul 30, 2008 4.080 4.100 3.970 4.100 11,600 +0.03(+0.74%)
Jul 29, 2008 4.070 4.070 3.800 4.070 9,600 -0.03(-0.73%)
Jul 28, 2008 4.100 4.100 4.100 4.100 600 +0.00(+0.00%)
Jul 25, 2008 4.090 4.100 4.020 4.100 8,452 +0.00(+0.00%)
Jul 24, 2008 4.090 4.100 4.020 4.100 2,000 +0.01(+0.24%)
Jul 23, 2008 3.970 4.090 3.800 4.090 11,326 +0.02(+0.49%)
Jul 22, 2008 4.000 4.070 4.000 4.070 2,400 -0.01(-0.25%)
Jul 21, 2008 4.080 4.080 3.990 4.080 1,478 -0.01(-0.24%)
Jul 18, 2008 4.080 4.090 4.080 4.090 600 +0.04(+0.99%)
Jul 17, 2008 3.970 4.090 3.950 4.050 1,776 -0.01(-0.25%)
Jul 16, 2008 4.000 4.060 3.970 4.060 3,473 -0.01(-0.25%)
Jul 15, 2008 4.070 4.080 3.950 4.070 4,200 +0.09(+2.26%)
Jul 14, 2008 4.050 4.090 3.980 3.980 1,700 +0.02(+0.51%)
Jul 11, 2008 3.820 3.960 3.750 3.960 5,200 +0.08(+2.06%)
Jul 10, 2008 4.000 4.090 3.740 3.880 16,700 -0.22(-5.37%)
Jul 09, 2008 3.980 4.100 3.980 4.100 4,055 +0.09(+2.24%)
Jul 08, 2008 4.000 4.010 3.950 4.010 15,200 +0.13(+3.35%)
Jul 07, 2008 4.060 4.100 3.780 3.880 11,800 -0.12(-3.00%)
Jul 04, 2008 3.940 4.020 3.750 4.000 7,500 +0.00(+0.00%)
Jul 03, 2008 3.940 4.020 3.750 4.000 7,500 +0.06(+1.52%)
Jul 02, 2008 4.100 4.100 3.720 3.940 9,700 -0.16(-3.90%)
Jul 01, 2008 4.140 4.150 3.930 4.100 7,526 -0.10(-2.38%)
Jun 30, 2008 4.100 4.290 4.080 4.200 2,200 +0.05(+1.20%)
Jun 27, 2008 4.530 4.540 4.130 4.150 9,900 -0.36(-7.98%)
Jun 26, 2008 4.440 4.510 4.350 4.510 2,936 +0.11(+2.50%)
Jun 25, 2008 4.400 4.520 4.400 4.400 7,400 -0.04(-0.90%)
Jun 24, 2008 4.300 4.520 4.300 4.440 8,000 +0.01(+0.23%)
Jun 23, 2008 4.480 4.490 4.390 4.430 2,554 +0.00(+0.00%)
Jun 20, 2008 4.500 4.570 4.420 4.430 3,900 -0.27(-5.74%)
Jun 19, 2008 4.600 4.700 4.560 4.700 17,100 +0.16(+3.52%)
Jun 18, 2008 3.500 4.540 3.500 4.540 5,550 +0.12(+2.71%)
Jun 17, 2008 4.600 4.600 4.420 4.420 2,300 -0.17(-3.70%)
Jun 16, 2008 4.600 4.600 4.510 4.590 500 -0.01(-0.22%)
Jun 13, 2008 4.520 4.600 4.520 4.600 4,053 +0.01(+0.22%)
Jun 12, 2008 4.540 4.600 4.510 4.590 500 -0.01(-0.22%)
Jun 11, 2008 4.500 4.600 4.500 4.600 700 +0.00(+0.00%)
Jun 10, 2008 4.480 4.600 4.410 4.600 5,099 +0.05(+1.10%)
Jun 09, 2008 4.450 4.600 4.430 4.550 6,600 +0.02(+0.44%)
Jun 06, 2008 4.460 4.600 4.440 4.530 6,100 -0.11(-2.37%)
Jun 05, 2008 4.540 4.700 4.320 4.640 18,120 +0.04(+0.87%)
Jun 04, 2008 4.470 4.630 4.380 4.600 16,004 +0.00(+0.00%)
Jun 03, 2008 4.600 4.670 4.470 4.600 18,400 +0.00(+0.00%)
Jun 02, 2008 4.600 4.690 4.450 4.600 12,800 +0.05(+1.10%)
May 30, 2008 4.360 4.690 4.360 4.550 22,037 +0.04(+0.89%)
May 29, 2008 4.480 4.600 4.370 4.510 14,700 -0.05(-1.18%)
May 28, 2008 4.380 4.710 4.380 4.564 52,720 +0.14(+3.26%)
May 27, 2008 4.470 4.510 4.250 4.420 11,100 +0.01(+0.23%)
May 26, 2008 4.770 4.810 4.320 4.410 0 +0.00(+0.00%)
May 23, 2008 4.770 4.810 4.320 4.410 63,100 -0.40(-8.32%)
May 22, 2008 4.650 4.820 4.580 4.810 19,700 +0.23(+5.02%)
May 21, 2008 4.770 4.800 4.580 4.580 20,100 -0.18(-3.78%)
May 20, 2008 4.540 4.760 4.400 4.760 28,000 +0.15(+3.25%)
May 19, 2008 4.570 4.780 4.560 4.610 32,500 +0.03(+0.66%)
May 16, 2008 4.500 4.610 4.500 4.580 21,810 +0.06(+1.33%)
May 15, 2008 4.600 4.860 4.400 4.520 46,269 -0.25(-5.24%)
May 14, 2008 4.780 4.840 4.570 4.770 23,100 -0.09(-1.85%)
May 13, 2008 4.750 4.860 4.640 4.860 10,500 +0.18(+3.85%)
May 12, 2008 4.760 4.880 4.450 4.680 58,400 -0.12(-2.50%)
May 09, 2008 5.000 5.000 4.600 4.800 24,200 +0.07(+1.48%)
May 08, 2008 4.780 4.790 4.630 4.730 12,000 +0.00(+0.00%)
May 07, 2008 4.580 4.750 4.500 4.730 12,411 -0.01(-0.21%)
May 06, 2008 4.650 4.740 4.540 4.740 7,993 +0.09(+1.94%)
May 05, 2008 4.530 4.650 4.510 4.650 22,593 +0.12(+2.65%)
May 02, 2008 4.630 4.630 4.530 4.530 2,200 -0.15(-3.21%)
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.