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, 2008 2.300 2.510 2.160 2.510 192,388 +0.21(+9.25%)
Sep 29, 2008 2.450 2.450 2.120 2.297 62,289 -0.16(-6.61%)
Sep 26, 2008 2.500 2.500 2.400 2.460 0 +0.00(+0.00%)
Sep 25, 2008 2.600 2.600 2.460 2.460 14,986 -0.10(-3.91%)
Sep 24, 2008 2.650 2.650 2.550 2.560 31,232 -0.04(-1.54%)
Sep 23, 2008 2.750 2.800 2.550 2.600 38,529 -0.20(-7.14%)
Sep 22, 2008 2.810 2.810 2.760 2.800 5,082 -0.05(-1.75%)
Sep 19, 2008 2.900 2.910 2.850 2.850 0 -0.06(-2.06%)
Sep 18, 2008 3.000 3.010 2.380 2.910 9,697 +0.00(+0.00%)
Sep 17, 2008 3.000 3.030 2.700 2.910 16,650 -0.18(-5.83%)
Sep 16, 2008 3.540 3.600 2.940 3.090 12,000 -0.60(-16.26%)
Sep 15, 2008 3.880 3.900 3.690 3.690 6,250 -0.35(-8.66%)
Sep 12, 2008 3.950 4.040 3.950 4.040 1,400 +0.18(+4.66%)
Sep 11, 2008 3.850 3.900 3.850 3.860 500 +0.01(+0.26%)
Sep 10, 2008 3.950 3.950 3.760 3.850 1,900 -0.18(-4.47%)
Sep 09, 2008 4.070 4.070 3.900 4.030 4,629 -0.08(-1.95%)
Sep 08, 2008 4.170 4.170 3.980 4.110 3,229 -0.02(-0.48%)
Sep 05, 2008 3.680 4.200 3.620 4.130 0 +0.51(+14.09%)
Sep 04, 2008 4.050 4.050 3.620 3.620 22,960 -0.44(-10.84%)
Sep 03, 2008 3.990 4.150 3.990 4.060 2,600 +0.16(+4.11%)
Sep 02, 2008 3.910 3.950 3.850 3.900 14,400 -0.20(-4.88%)
Aug 29, 2008 3.990 4.170 3.990 4.100 0 +0.02(+0.49%)
Aug 28, 2008 4.100 4.140 4.080 4.080 7,495 +0.03(+0.74%)
Aug 27, 2008 3.990 4.050 3.980 4.050 8,248 +0.06(+1.50%)
Aug 26, 2008 3.860 3.990 3.850 3.990 8,862 +0.04(+1.01%)
Aug 25, 2008 3.970 4.020 3.950 3.950 1,500 -0.08(-1.99%)
Aug 22, 2008 3.970 4.060 3.870 4.030 0 -0.07(-1.71%)
Aug 21, 2008 4.050 4.100 3.920 4.100 7,100 +0.03(+0.74%)
Aug 20, 2008 3.970 4.080 3.970 4.070 2,623 +0.21(+5.44%)
Aug 19, 2008 3.900 4.040 3.860 3.860 19,300 -0.10(-2.53%)
Aug 18, 2008 3.990 4.030 3.940 3.960 1,600 -0.19(-4.58%)
Aug 15, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 14, 2008 3.930 4.150 3.930 4.150 6,800 +0.12(+2.98%)
Aug 13, 2008 3.930 4.040 3.860 4.030 5,700 +0.07(+1.77%)
Aug 12, 2008 3.940 4.050 3.860 3.960 13,517 -0.04(-1.00%)
Aug 11, 2008 3.930 4.050 3.810 4.000 13,620 +0.03(+0.76%)
Aug 08, 2008 4.010 4.050 3.970 3.970 3,137 +0.05(+1.28%)
Aug 07, 2008 4.030 4.050 3.780 3.920 8,004 +0.07(+1.82%)
Aug 06, 2008 3.930 3.930 3.750 3.850 7,850 -0.18(-4.46%)
Aug 05, 2008 4.020 4.090 3.910 4.030 8,800 -0.07(-1.71%)
Aug 04, 2008 3.980 4.150 3.890 4.100 7,700 +0.02(+0.49%)
Aug 01, 2008 4.150 4.150 4.020 4.080 7,900 -0.06(-1.45%)
Jul 31, 2008 4.140 4.150 4.090 4.140 900 +0.04(+0.98%)
Jul 30, 2008 4.080 4.100 3.970 4.100 11,600 +0.03(+0.74%)
Jul 29, 2008 4.070 4.070 3.800 4.070 9,600 -0.03(-0.73%)
Jul 28, 2008 4.100 4.100 4.100 4.100 600 +0.00(+0.00%)
Jul 25, 2008 4.090 4.100 4.020 4.100 8,452 +0.00(+0.00%)
Jul 24, 2008 4.090 4.100 4.020 4.100 2,000 +0.01(+0.24%)
Jul 23, 2008 3.970 4.090 3.800 4.090 11,326 +0.02(+0.49%)
Jul 22, 2008 4.000 4.070 4.000 4.070 2,400 -0.01(-0.25%)
Jul 21, 2008 4.080 4.080 3.990 4.080 1,478 -0.01(-0.24%)
Jul 18, 2008 4.080 4.090 4.080 4.090 600 +0.04(+0.99%)
Jul 17, 2008 3.970 4.090 3.950 4.050 1,776 -0.01(-0.25%)
Jul 16, 2008 4.000 4.060 3.970 4.060 3,473 -0.01(-0.25%)
Jul 15, 2008 4.070 4.080 3.950 4.070 4,200 +0.09(+2.26%)
Jul 14, 2008 4.050 4.090 3.980 3.980 1,700 +0.02(+0.51%)
Jul 11, 2008 3.820 3.960 3.750 3.960 5,200 +0.08(+2.06%)
Jul 10, 2008 4.000 4.090 3.740 3.880 16,700 -0.22(-5.37%)
Jul 09, 2008 3.980 4.100 3.980 4.100 4,055 +0.09(+2.24%)
Jul 08, 2008 4.000 4.010 3.950 4.010 15,200 +0.13(+3.35%)
Jul 07, 2008 4.060 4.100 3.780 3.880 11,800 -0.12(-3.00%)
Jul 04, 2008 3.940 4.020 3.750 4.000 7,500 +0.00(+0.00%)
Jul 03, 2008 3.940 4.020 3.750 4.000 7,500 +0.06(+1.52%)
Jul 02, 2008 4.100 4.100 3.720 3.940 9,700 -0.16(-3.90%)
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.