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 (%)
Sep 30, 2010 6.080 6.228 6.010 6.090 14,388 +0.05(+0.83%)
Sep 29, 2010 5.985 6.070 5.970 6.040 17,170 +0.04(+0.67%)
Sep 28, 2010 5.920 6.020 5.890 6.000 42,786 +0.13(+2.21%)
Sep 27, 2010 5.850 6.010 5.850 5.870 24,568 -0.02(-0.34%)
Sep 24, 2010 5.810 6.000 5.790 5.890 40,816 +0.15(+2.61%)
Sep 23, 2010 5.700 5.800 5.600 5.740 6,389 +0.11(+1.89%)
Sep 22, 2010 5.570 5.830 5.320 5.633 24,334 +0.13(+2.42%)
Sep 21, 2010 5.760 5.840 5.490 5.500 19,788 -0.27(-4.68%)
Sep 20, 2010 5.660 5.798 5.650 5.770 2,763 +0.12(+2.13%)
Sep 17, 2010 5.650 5.940 5.650 5.650 27,480 -0.09(-1.57%)
Sep 15, 2010 5.570 5.740 5.560 5.740 47,232 +0.21(+3.80%)
Sep 14, 2010 5.170 5.690 5.110 5.530 76,594 +0.34(+6.55%)
Sep 13, 2010 5.200 5.200 5.030 5.190 22,800 +0.09(+1.76%)
Sep 10, 2010 5.100 5.180 5.050 5.100 21,534 +0.01(+0.20%)
Sep 09, 2010 5.060 5.190 5.040 5.090 55,905 +0.03(+0.59%)
Sep 08, 2010 5.280 5.450 5.050 5.060 75,391 -0.18(-3.44%)
Sep 07, 2010 5.290 5.290 5.070 5.240 15,503 -0.07(-1.32%)
Sep 03, 2010 5.100 5.360 5.060 5.310 13,700 +0.26(+5.15%)
Sep 02, 2010 5.320 5.430 5.050 5.050 49,727 -0.29(-5.43%)
Sep 01, 2010 5.210 5.350 5.190 5.340 12,414 +0.17(+3.29%)
Aug 31, 2010 5.200 5.200 5.120 5.170 3,198 -0.05(-0.96%)
Aug 30, 2010 5.090 5.270 5.090 5.220 19,233 +0.12(+2.35%)
Aug 27, 2010 5.100 5.190 5.050 5.100 50,634 -0.03(-0.58%)
Aug 26, 2010 5.140 5.230 5.060 5.130 14,002 -0.03(-0.58%)
Aug 25, 2010 5.050 5.176 5.050 5.160 20,629 +0.06(+1.17%)
Aug 24, 2010 5.050 5.170 5.050 5.100 33,600 +0.03(+0.59%)
Aug 23, 2010 5.130 5.230 5.050 5.070 37,268 -0.07(-1.36%)
Aug 20, 2010 5.060 5.220 5.030 5.140 17,200 +0.09(+1.78%)
Aug 19, 2010 5.020 5.080 5.020 5.050 14,600 +0.00(+0.00%)
Aug 18, 2010 5.060 5.070 5.000 5.050 32,900 -0.02(-0.39%)
Aug 17, 2010 5.000 5.070 5.000 5.070 7,022 +0.02(+0.40%)
Aug 16, 2010 5.000 5.100 4.980 5.050 12,000 +0.05(+1.00%)
Aug 13, 2010 5.000 5.070 4.960 5.000 45,022 +0.00(+0.00%)
Aug 12, 2010 4.990 5.060 4.910 5.000 27,574 -0.07(-1.38%)
Aug 11, 2010 5.140 5.140 4.990 5.070 41,340 -0.11(-2.12%)
Aug 10, 2010 5.250 5.450 5.100 5.180 10,652 -0.07(-1.33%)
Aug 09, 2010 5.200 5.270 5.150 5.250 34,239 +0.03(+0.57%)
Aug 06, 2010 5.220 5.290 5.180 5.220 10,800 -0.10(-1.88%)
Aug 05, 2010 5.320 5.430 5.270 5.320 21,000 -0.07(-1.30%)
Aug 04, 2010 5.620 5.860 5.350 5.390 42,132 -0.22(-3.92%)
Aug 03, 2010 5.820 5.910 5.570 5.610 23,938 -0.19(-3.28%)
Aug 02, 2010 5.710 5.860 5.710 5.800 9,178 +0.12(+2.11%)
Jul 30, 2010 5.680 5.790 5.680 5.680 1,850 -0.13(-2.24%)
Jul 29, 2010 5.760 6.000 5.750 5.810 15,370 +0.19(+3.38%)
Jul 28, 2010 5.490 5.700 5.460 5.620 12,300 +0.17(+3.12%)
Jul 27, 2010 5.500 5.590 5.340 5.450 20,060 -0.03(-0.55%)
Jul 26, 2010 5.750 5.750 5.400 5.480 31,883 -0.24(-4.20%)
Jul 23, 2010 5.588 5.820 5.588 5.720 13,450 +0.08(+1.42%)
Jul 22, 2010 5.310 5.650 5.290 5.640 13,900 +0.30(+5.62%)
Jul 21, 2010 5.740 5.860 5.280 5.340 18,500 -0.46(-7.93%)
Jul 20, 2010 5.470 5.950 5.410 5.800 59,324 +0.36(+6.62%)
Jul 19, 2010 5.100 5.730 5.100 5.440 26,962 +0.34(+6.67%)
Jul 16, 2010 5.100 5.270 5.100 5.100 3,300 -0.16(-3.04%)
Jul 15, 2010 5.060 5.260 5.060 5.260 9,460 +0.17(+3.34%)
Jul 14, 2010 5.020 5.099 5.020 5.090 6,616 +0.19(+3.88%)
Jul 13, 2010 5.150 5.150 4.900 4.900 41,401 -0.24(-4.67%)
Jul 12, 2010 4.930 5.150 4.930 5.140 14,416 +0.23(+4.68%)
Jul 09, 2010 4.910 4.950 4.890 4.910 3,900 -0.05(-1.01%)
Jul 08, 2010 4.890 4.980 4.880 4.960 8,700 +0.15(+3.12%)
Jul 07, 2010 4.700 4.900 4.700 4.810 13,698 +0.03(+0.63%)
Jul 06, 2010 4.950 4.950 4.780 4.780 7,795 -0.17(-3.43%)
Jul 02, 2010 4.950 4.950 4.910 4.950 1,734 +0.05(+1.02%)
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.