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 )

2.050 -0.120 (-5.53%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 6, 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 (%)
Jul 29, 2022 1.140 1.180 1.140 1.170 11,379 -0.00(-0.01%)
Jul 28, 2022 1.180 1.180 1.170 1.170 3,151 +0.02(+1.37%)
Jul 27, 2022 1.171 1.184 1.154 1.154 2,114 +0.00(+0.37%)
Jul 26, 2022 1.150 1.190 1.145 1.150 69,912 +0.00(+0.00%)
Jul 25, 2022 1.200 1.200 1.150 1.150 619 -0.05(-4.17%)
Jul 22, 2022 1.200 1.200 1.140 1.200 1,841 +0.04(+3.45%)
Jul 21, 2022 1.254 1.270 1.159 1.160 32,545 -0.04(-3.33%)
Jul 20, 2022 1.140 1.340 1.140 1.200 40,849 +0.06(+5.26%)
Jul 19, 2022 1.140 1.140 1.140 1.140 1,828 -0.02(-1.72%)
Jul 18, 2022 1.140 1.160 1.140 1.160 8,911 +0.00(+0.00%)
Jul 15, 2022 1.175 1.175 1.160 1.160 1,263 +0.00(+0.00%)
Jul 14, 2022 1.150 1.170 1.150 1.160 12,090 +0.01(+0.81%)
Jul 13, 2022 1.100 1.160 1.100 1.151 4,553 -0.01(-0.80%)
Jul 12, 2022 1.120 1.174 1.120 1.160 8,399 -0.02(-1.69%)
Jul 11, 2022 1.160 1.180 1.160 1.180 8,278 +0.02(+1.55%)
Jul 08, 2022 1.140 1.170 1.140 1.162 8,807 +0.00(+0.17%)
Jul 07, 2022 1.140 1.163 1.140 1.160 4,119 +0.01(+0.87%)
Jul 06, 2022 1.148 1.171 1.148 1.150 2,395 +0.01(+0.88%)
Jul 05, 2022 1.110 1.170 1.110 1.140 9,486 -0.04(-3.39%)
Jul 01, 2022 1.150 1.180 1.150 1.180 3,347 +0.00(+0.00%)
Jun 30, 2022 1.160 1.180 1.150 1.180 6,823 +0.01(+0.85%)
Jun 29, 2022 1.110 1.170 1.100 1.170 24,149 +0.02(+1.74%)
Jun 28, 2022 1.150 1.150 1.150 1.150 1,035 -0.02(-1.71%)
Jun 27, 2022 1.140 1.180 1.140 1.170 9,197 +0.06(+5.41%)
Jun 24, 2022 1.100 1.190 1.100 1.110 26,464 -0.05(-4.31%)
Jun 23, 2022 1.150 1.160 1.150 1.160 5,762 +0.07(+6.42%)
Jun 22, 2022 1.090 1.130 1.090 1.090 13,038 +0.00(+0.00%)
Jun 21, 2022 1.030 1.127 1.030 1.090 8,549 +0.05(+4.81%)
Jun 17, 2022 1.090 1.090 1.040 1.040 14,818 -0.07(-6.31%)
Jun 16, 2022 1.090 1.125 1.080 1.110 11,548 -0.01(-0.89%)
Jun 15, 2022 1.060 1.200 1.040 1.120 13,001 +0.04(+3.70%)
Jun 14, 2022 1.034 1.090 1.034 1.080 20,214 -0.01(-1.03%)
Jun 13, 2022 1.210 1.255 1.030 1.091 110,611 -0.18(-14.08%)
Jun 10, 2022 1.270 1.290 1.250 1.270 39,455 +0.03(+2.42%)
Jun 09, 2022 1.230 1.334 1.200 1.240 139,361 +0.01(+0.81%)
Jun 08, 2022 1.190 1.250 1.180 1.230 29,782 +0.04(+3.36%)
Jun 07, 2022 1.290 1.290 1.180 1.190 30,464 -0.14(-10.53%)
Jun 06, 2022 1.290 1.370 1.290 1.330 33,737 +0.02(+1.53%)
Jun 03, 2022 1.220 1.320 1.220 1.310 22,102 +0.00(+0.00%)
Jun 02, 2022 1.280 1.317 1.280 1.310 3,385 +0.00(+0.00%)
Jun 01, 2022 1.310 1.340 1.240 1.310 26,058 +0.00(+0.00%)
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%)
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.