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 29, 2011 9.260 9.320 8.850 9.230 26,769 -0.18(-1.91%)
Jul 28, 2011 9.630 9.680 9.320 9.410 16,435 -0.28(-2.89%)
Jul 27, 2011 9.770 9.910 9.610 9.690 7,380 -0.06(-0.62%)
Jul 26, 2011 9.870 9.945 9.610 9.750 14,638 -0.10(-1.02%)
Jul 25, 2011 9.990 10.20 9.380 9.850 40,237 -0.26(-2.57%)
Jul 22, 2011 10.12 10.22 10.06 10.11 50,833 -0.35(-3.35%)
Jul 21, 2011 10.55 10.56 10.41 10.46 7,015 -0.09(-0.85%)
Jul 20, 2011 10.40 10.55 10.36 10.55 12,550 +0.19(+1.83%)
Jul 19, 2011 10.60 10.60 10.27 10.36 12,125 -0.12(-1.15%)
Jul 18, 2011 10.36 10.49 10.26 10.48 26,827 -0.08(-0.76%)
Jul 15, 2011 10.51 10.60 10.50 10.56 18,435 +0.09(+0.86%)
Jul 14, 2011 10.54 10.55 10.29 10.47 10,925 -0.13(-1.23%)
Jul 13, 2011 10.48 10.60 10.47 10.60 31,945 +0.14(+1.34%)
Jul 12, 2011 10.40 10.49 10.30 10.46 49,469 +0.04(+0.38%)
Jul 11, 2011 10.13 10.45 10.10 10.42 85,126 +0.34(+3.33%)
Jul 08, 2011 10.30 10.30 10.00 10.08 23,236 -0.18(-1.71%)
Jul 07, 2011 10.19 10.30 10.10 10.26 60,135 +0.09(+0.88%)
Jul 06, 2011 10.40 10.43 10.16 10.17 59,486 -0.11(-1.07%)
Jul 05, 2011 10.25 10.64 10.21 10.28 133,535 +0.19(+1.88%)
Jul 01, 2011 10.23 10.25 9.910 10.09 105,366 -0.13(-1.27%)
Jun 30, 2011 9.200 10.25 9.200 10.22 237,806 +0.89(+9.54%)
Jun 29, 2011 8.910 9.520 8.840 9.330 110,121 +0.43(+4.83%)
Jun 28, 2011 9.160 9.160 8.630 8.900 72,897 -0.09(-1.00%)
Jun 27, 2011 8.960 8.990 8.825 8.990 12,081 -0.01(-0.11%)
Jun 24, 2011 8.780 9.000 8.770 9.000 12,785 +0.31(+3.63%)
Jun 23, 2011 8.780 8.780 8.600 8.685 16,479 -0.14(-1.64%)
Jun 22, 2011 8.860 8.880 8.791 8.830 7,800 -0.03(-0.34%)
Jun 21, 2011 9.000 9.180 8.860 8.860 14,032 -0.16(-1.77%)
Jun 20, 2011 9.050 9.050 9.000 9.020 16,906 -0.28(-3.01%)
Jun 17, 2011 9.450 9.450 9.100 9.300 44,528 -0.08(-0.85%)
Jun 16, 2011 9.486 9.486 9.360 9.380 6,407 -0.06(-0.64%)
Jun 15, 2011 9.300 9.480 9.300 9.440 3,757 +0.12(+1.29%)
Jun 14, 2011 9.340 9.400 9.310 9.320 14,426 -0.03(-0.32%)
Jun 13, 2011 9.460 9.500 9.350 9.350 139,921 -0.19(-1.99%)
Jun 10, 2011 9.350 9.540 9.350 9.540 46,491 +0.16(+1.71%)
Jun 09, 2011 9.350 9.450 9.350 9.380 13,600 +0.03(+0.32%)
Jun 08, 2011 9.600 9.600 9.350 9.350 16,601 -0.20(-2.09%)
Jun 07, 2011 9.560 9.690 9.440 9.550 25,606 -0.01(-0.10%)
Jun 06, 2011 9.550 9.720 9.470 9.560 17,386 +0.09(+0.95%)
Jun 03, 2011 9.590 9.700 9.440 9.470 23,545 -0.39(-3.96%)
May 24, 2011 9.660 9.900 9.500 9.860 30,084 +0.10(+1.02%)
May 23, 2011 9.700 9.800 9.663 9.760 49,030 -0.14(-1.41%)
May 20, 2011 9.850 9.900 9.760 9.900 37,549 +0.14(+1.43%)
May 19, 2011 9.750 9.800 9.600 9.760 25,266 +0.11(+1.14%)
May 18, 2011 9.310 9.690 9.000 9.650 26,476 +0.51(+5.58%)
May 17, 2011 9.370 9.460 9.140 9.140 45,463 -0.36(-3.79%)
May 16, 2011 9.690 9.780 9.500 9.500 42,404 -0.14(-1.45%)
May 13, 2011 9.800 9.940 9.400 9.640 55,568 -0.18(-1.80%)
May 12, 2011 9.350 9.900 9.330 9.817 87,850 +0.57(+6.13%)
May 11, 2011 9.300 9.300 8.520 9.250 83,357 -0.06(-0.64%)
May 10, 2011 8.260 10.88 8.260 9.310 200,096 +1.40(+17.70%)
May 09, 2011 7.970 7.970 7.860 7.910 5,522 -0.03(-0.38%)
May 06, 2011 7.930 8.039 7.930 7.940 1,399 +0.01(+0.13%)
May 05, 2011 7.980 8.000 7.930 7.930 2,700 -0.07(-0.88%)
May 04, 2011 8.150 8.150 7.980 8.000 6,783 -0.07(-0.87%)
May 03, 2011 8.010 8.080 7.906 8.070 10,718 +0.09(+1.13%)
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.