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 (%)
Aug 31, 2005 10.35 10.35 10.35 10.35 400 -0.10(-0.96%)
Aug 30, 2005 10.42 10.55 10.42 10.45 2,500 +0.06(+0.58%)
Aug 29, 2005 9.940 11.11 9.940 10.39 50,200 +0.56(+5.70%)
Aug 26, 2005 9.650 9.830 9.650 9.830 2,400 +0.21(+2.18%)
Aug 25, 2005 9.620 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 24, 2005 9.620 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 23, 2005 9.700 9.700 9.620 9.620 500 -0.13(-1.33%)
Aug 22, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 19, 2005 9.650 9.750 9.650 9.750 3,300 +0.10(+1.04%)
Aug 18, 2005 9.650 9.650 9.650 9.650 100 -0.05(-0.52%)
Aug 17, 2005 9.710 9.710 9.700 9.700 600 -0.04(-0.41%)
Aug 16, 2005 9.730 9.740 9.730 9.740 1,300 +0.14(+1.46%)
Aug 15, 2005 9.700 9.700 9.600 9.600 300 -0.05(-0.52%)
Aug 12, 2005 9.700 9.700 9.580 9.650 4,300 -0.06(-0.62%)
Aug 11, 2005 9.750 9.750 9.650 9.710 3,000 -0.09(-0.92%)
Aug 10, 2005 9.750 9.800 9.750 9.800 1,100 +0.05(+0.51%)
Aug 09, 2005 9.750 9.750 9.750 9.750 1,000 +0.05(+0.52%)
Aug 08, 2005 9.720 9.750 9.700 9.700 800 -0.10(-1.02%)
Aug 05, 2005 9.700 9.800 9.700 9.800 3,500 +0.07(+0.72%)
Aug 04, 2005 9.730 9.730 9.730 9.730 600 -0.07(-0.71%)
Aug 03, 2005 9.800 9.850 9.800 9.800 2,400 +0.00(+0.00%)
Aug 02, 2005 9.800 9.800 9.800 9.800 300 -0.05(-0.51%)
Aug 01, 2005 9.850 9.850 9.850 9.850 2,400 +0.00(+0.00%)
Jul 29, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 28, 2005 9.810 9.900 9.810 9.850 1,200 +0.05(+0.51%)
Jul 27, 2005 9.700 9.800 9.700 9.800 1,000 +0.09(+0.93%)
Jul 26, 2005 9.840 9.840 9.700 9.710 1,400 -0.15(-1.52%)
Jul 25, 2005 9.900 9.900 9.860 9.860 300 -0.05(-0.50%)
Jul 22, 2005 9.820 10.00 9.820 9.910 9,600 +0.12(+1.23%)
Jul 21, 2005 9.600 9.790 9.600 9.790 5,500 +0.08(+0.82%)
Jul 20, 2005 9.600 9.710 9.600 9.710 500 +0.10(+1.04%)
Jul 19, 2005 9.610 9.610 9.610 9.610 300 +0.01(+0.10%)
Jul 18, 2005 9.650 9.650 9.600 9.600 1,600 -0.05(-0.52%)
Jul 15, 2005 9.700 9.700 9.650 9.650 1,700 -0.06(-0.62%)
Jul 14, 2005 9.710 9.710 9.710 9.710 100 -0.03(-0.31%)
Jul 13, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jul 12, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jul 11, 2005 9.800 9.800 9.650 9.740 2,000 -0.08(-0.81%)
Jul 08, 2005 9.800 9.890 9.800 9.820 4,100 +0.02(+0.20%)
Jul 07, 2005 9.800 9.800 9.800 9.800 400 -0.06(-0.61%)
Jul 06, 2005 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 05, 2005 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 01, 2005 9.890 9.940 9.860 9.860 1,700 -0.03(-0.30%)
Jun 30, 2005 9.700 9.890 9.700 9.890 4,800 +0.19(+1.96%)
Jun 29, 2005 9.620 9.700 9.620 9.700 2,400 +0.08(+0.83%)
Jun 28, 2005 9.620 9.620 9.620 9.620 100 +0.01(+0.10%)
Jun 27, 2005 9.600 9.610 9.600 9.610 600 -0.01(-0.10%)
Jun 24, 2005 9.600 9.690 9.600 9.620 6,100 +0.02(+0.21%)
Jun 23, 2005 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Jun 22, 2005 9.600 9.600 9.600 9.600 1,100 -0.02(-0.21%)
Jun 21, 2005 9.650 9.650 9.620 9.620 2,600 -0.01(-0.10%)
Jun 20, 2005 9.550 9.630 9.550 9.630 2,200 +0.06(+0.63%)
Jun 17, 2005 9.520 9.570 9.520 9.570 500 +0.04(+0.42%)
Jun 16, 2005 9.510 9.530 9.510 9.530 2,000 +0.02(+0.21%)
Jun 15, 2005 9.500 9.510 9.500 9.510 1,800 +0.02(+0.21%)
Jun 14, 2005 9.600 9.600 9.350 9.490 11,000 -0.19(-1.96%)
Jun 13, 2005 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Jun 10, 2005 9.740 9.800 9.680 9.680 9,500 +0.01(+0.10%)
Jun 09, 2005 9.760 9.770 9.520 9.670 10,200 -0.13(-1.33%)
Jun 08, 2005 9.900 9.900 9.800 9.800 3,200 -0.10(-1.01%)
Jun 07, 2005 9.950 9.950 9.900 9.900 2,400 -0.06(-0.60%)
Jun 06, 2005 9.990 10.00 9.900 9.960 9,600 +0.01(+0.10%)
Jun 03, 2005 10.02 10.02 9.950 9.950 1,500 -0.09(-0.90%)
Jun 02, 2005 10.00 10.05 10.00 10.04 4,800 +0.02(+0.20%)
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.