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, 2012 10.00 10.02 9.950 10.00 19,910 +0.00(+0.00%)
Aug 30, 2012 10.00 10.05 9.810 10.00 25,828 +0.00(+0.00%)
Aug 29, 2012 9.940 10.00 9.940 10.00 9,640 +0.05(+0.50%)
Aug 27, 2012 9.860 9.950 9.851 9.950 5,709 +0.05(+0.51%)
Aug 24, 2012 9.836 9.900 9.810 9.900 7,256 +0.04(+0.41%)
Aug 23, 2012 9.800 9.900 9.780 9.860 32,340 +0.06(+0.61%)
Aug 22, 2012 9.770 9.808 9.740 9.800 16,330 +0.00(+0.00%)
Aug 21, 2012 9.740 9.800 9.680 9.800 12,828 +0.06(+0.62%)
Aug 20, 2012 9.720 9.740 9.350 9.740 8,023 -0.02(-0.20%)
Aug 17, 2012 9.670 9.760 9.620 9.760 3,335 +0.05(+0.51%)
Aug 16, 2012 9.750 9.750 9.600 9.710 19,538 -0.09(-0.92%)
Aug 15, 2012 9.750 9.840 9.704 9.800 4,106 +0.00(+0.00%)
Aug 14, 2012 9.830 9.850 9.720 9.800 3,313 -0.10(-1.01%)
Aug 13, 2012 9.930 9.930 9.770 9.900 3,168 -0.03(-0.30%)
Aug 10, 2012 9.850 9.940 9.500 9.930 6,356 -0.02(-0.20%)
Aug 09, 2012 9.880 9.980 9.730 9.950 2,626 +0.04(+0.40%)
Aug 08, 2012 9.870 9.988 9.840 9.910 4,091 -0.06(-0.60%)
Aug 07, 2012 9.870 9.970 9.760 9.970 8,661 +0.08(+0.81%)
Aug 06, 2012 9.890 9.890 9.590 9.890 9,664 +0.01(+0.10%)
Aug 03, 2012 9.860 9.910 9.620 9.880 5,964 +0.01(+0.10%)
Aug 02, 2012 9.740 9.870 9.490 9.870 17,663 +0.10(+1.02%)
Aug 01, 2012 9.760 9.770 9.551 9.770 2,730 -0.02(-0.20%)
Jul 31, 2012 9.800 9.800 9.680 9.790 4,400 -0.06(-0.61%)
Jul 30, 2012 9.830 9.890 9.700 9.850 6,665 +0.07(+0.72%)
Jul 27, 2012 9.790 9.800 9.645 9.780 5,977 -0.04(-0.41%)
Jul 26, 2012 9.710 9.820 9.600 9.820 5,296 +0.04(+0.41%)
Jul 25, 2012 9.720 9.800 9.570 9.780 2,756 +0.03(+0.31%)
Jul 24, 2012 9.820 9.820 9.610 9.750 3,542 +0.00(+0.00%)
Jul 23, 2012 9.730 9.750 9.500 9.750 7,650 -0.13(-1.32%)
Jul 20, 2012 9.870 9.880 9.800 9.880 7,215 -0.01(-0.10%)
Jul 19, 2012 9.840 9.900 9.800 9.890 3,625 +0.00(+0.00%)
Jul 18, 2012 9.710 9.890 9.710 9.890 12,468 +0.11(+1.12%)
Jul 17, 2012 9.610 9.780 9.290 9.780 21,789 +0.13(+1.35%)
Jul 16, 2012 9.600 9.680 9.461 9.650 10,869 +0.08(+0.84%)
Jul 13, 2012 9.450 9.600 9.420 9.570 109,999 +0.05(+0.53%)
Jul 12, 2012 9.710 9.710 9.190 9.520 50,033 -0.27(-2.76%)
Jul 11, 2012 9.600 9.800 9.580 9.790 20,965 +0.13(+1.35%)
Jul 10, 2012 9.840 9.840 9.570 9.660 28,275 -0.21(-2.13%)
Jul 09, 2012 9.650 9.880 9.630 9.870 4,260 +0.15(+1.54%)
Jul 06, 2012 9.810 9.900 9.600 9.720 11,754 -0.07(-0.72%)
Jul 05, 2012 9.580 9.800 9.500 9.790 8,398 +0.23(+2.41%)
Jul 03, 2012 9.740 9.800 9.510 9.560 20,309 -0.13(-1.34%)
Jul 02, 2012 9.700 9.700 9.510 9.690 27,670 -0.21(-2.12%)
Jun 29, 2012 9.740 9.970 9.580 9.900 13,279 +0.28(+2.91%)
Jun 28, 2012 9.670 9.770 9.470 9.620 22,042 -0.16(-1.64%)
Jun 27, 2012 9.700 9.830 9.570 9.780 6,096 +0.11(+1.14%)
Jun 26, 2012 9.480 9.700 9.440 9.670 22,413 +0.23(+2.44%)
Jun 25, 2012 9.340 9.440 9.220 9.440 10,900 +0.08(+0.85%)
Jun 22, 2012 9.250 9.390 9.210 9.360 16,343 +0.06(+0.65%)
Jun 21, 2012 9.131 9.300 8.970 9.300 21,663 +0.14(+1.53%)
Jun 20, 2012 9.080 9.178 9.020 9.160 14,387 +0.03(+0.33%)
Jun 19, 2012 9.182 9.182 8.950 9.130 17,231 -0.05(-0.54%)
Jun 18, 2012 9.280 9.290 9.080 9.180 12,500 -0.09(-0.97%)
Jun 15, 2012 9.360 9.410 9.110 9.270 7,948 -0.04(-0.43%)
Jun 14, 2012 9.080 9.460 9.010 9.310 20,823 +0.11(+1.20%)
Jun 13, 2012 9.200 9.258 9.147 9.200 7,905 -0.06(-0.65%)
Jun 12, 2012 8.970 9.390 8.910 9.260 69,494 +0.20(+2.21%)
Jun 11, 2012 9.080 9.100 8.954 9.060 6,103 +0.00(+0.00%)
Jun 08, 2012 8.890 9.060 8.830 9.060 31,647 +0.12(+1.34%)
Jun 07, 2012 8.940 8.940 8.860 8.940 5,204 +0.12(+1.36%)
Jun 06, 2012 8.800 8.860 8.720 8.820 41,905 +0.02(+0.23%)
Jun 05, 2012 8.810 8.850 8.680 8.800 37,343 -0.01(-0.11%)
Jun 04, 2012 8.860 8.860 8.700 8.810 36,882 -0.04(-0.45%)
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.