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, 2009 4.280 4.500 4.110 4.150 13,845 -0.13(-3.04%)
Sep 29, 2009 4.150 4.280 4.070 4.280 7,350 +0.15(+3.75%)
Sep 28, 2009 4.080 4.290 4.040 4.125 7,100 -0.12(-2.93%)
Sep 25, 2009 4.170 4.260 3.970 4.250 6,502 +0.08(+1.92%)
Sep 24, 2009 4.060 4.290 3.830 4.170 11,600 +0.17(+4.25%)
Sep 23, 2009 4.000 4.000 3.950 4.000 3,545 +0.00(+0.00%)
Sep 22, 2009 3.900 4.000 3.840 4.000 8,943 +0.00(+0.00%)
Sep 21, 2009 3.800 4.870 3.800 4.000 14,996 +0.23(+6.10%)
Sep 18, 2009 4.080 4.100 3.770 3.770 21,367 -0.33(-8.05%)
Sep 17, 2009 4.010 4.150 4.010 4.100 6,600 +0.05(+1.23%)
Sep 16, 2009 4.320 4.320 3.651 4.050 38,914 -0.26(-6.03%)
Sep 15, 2009 4.400 4.500 3.960 4.310 18,000 -0.09(-2.04%)
Sep 14, 2009 3.700 4.439 3.670 4.400 15,125 +0.55(+14.28%)
Sep 11, 2009 3.540 3.850 3.540 3.850 2,462 +0.20(+5.48%)
Sep 10, 2009 3.700 3.840 3.430 3.650 5,799 +0.26(+7.67%)
Sep 09, 2009 3.710 4.000 3.350 3.390 16,452 +0.04(+1.19%)
Sep 08, 2009 3.180 3.600 3.170 3.350 16,226 +0.18(+5.68%)
Sep 04, 2009 3.300 3.310 3.150 3.170 1,000 -0.07(-2.16%)
Sep 03, 2009 3.100 3.240 3.040 3.240 4,521 +0.20(+6.58%)
Sep 02, 2009 3.150 3.190 3.040 3.040 3,100 -0.25(-7.60%)
Sep 01, 2009 3.200 3.290 2.980 3.290 5,900 +0.01(+0.30%)
Aug 31, 2009 3.050 3.290 2.910 3.280 12,889 +0.27(+8.97%)
Aug 28, 2009 3.010 3.150 3.000 3.010 5,806 -0.04(-1.31%)
Aug 27, 2009 3.000 3.090 2.870 3.050 13,272 -0.02(-0.65%)
Aug 26, 2009 3.150 3.200 3.060 3.070 2,300 -0.15(-4.66%)
Aug 25, 2009 2.820 3.220 2.820 3.220 10,679 +0.31(+10.65%)
Aug 24, 2009 2.860 3.000 2.860 2.910 6,480 -0.10(-3.32%)
Aug 21, 2009 3.020 3.100 3.010 3.010 4,873 +0.00(+0.00%)
Aug 20, 2009 2.930 3.050 2.930 3.010 3,125 -0.03(-0.99%)
Aug 19, 2009 3.000 3.040 2.850 3.040 5,200 +0.18(+6.29%)
Aug 18, 2009 2.670 2.970 2.670 2.860 14,087 +0.26(+10.00%)
Aug 17, 2009 2.610 2.640 2.590 2.600 7,300 -0.19(-6.81%)
Aug 14, 2009 2.800 2.800 2.600 2.790 4,640 +0.01(+0.36%)
Aug 13, 2009 2.800 2.800 2.760 2.780 2,371 -0.08(-2.80%)
Aug 12, 2009 2.860 2.860 2.850 2.860 1,444 -0.13(-4.35%)
Aug 11, 2009 2.940 3.000 2.850 2.990 17,962 -0.06(-1.97%)
Aug 10, 2009 3.200 3.200 3.050 3.050 15,327 +0.05(+1.67%)
Aug 07, 2009 3.000 3.150 3.000 3.000 2,912 -0.10(-3.23%)
Aug 06, 2009 3.010 3.100 2.800 3.100 3,311 +0.10(+3.33%)
Aug 05, 2009 3.070 3.350 2.800 3.000 14,214 +0.26(+9.55%)
Aug 04, 2009 3.020 3.070 2.738 2.738 2,900 -0.27(-9.02%)
Aug 03, 2009 2.750 3.160 2.660 3.010 21,078 +0.11(+3.79%)
Jul 31, 2009 2.700 3.080 2.680 2.900 1,900 +0.25(+9.43%)
Jul 30, 2009 2.900 2.900 2.650 2.650 3,300 +0.00(+0.00%)
Jul 29, 2009 2.800 2.825 2.650 2.650 3,204 -0.15(-5.36%)
Jul 28, 2009 2.850 2.850 2.800 2.800 2,998 -0.14(-4.76%)
Jul 27, 2009 3.000 3.000 2.800 2.940 2,785 +0.07(+2.44%)
Jul 24, 2009 2.900 2.900 2.850 2.870 712 +0.02(+0.70%)
Jul 23, 2009 2.950 2.990 2.850 2.850 2,300 -0.01(-0.35%)
Jul 22, 2009 2.950 2.950 2.850 2.860 5,600 +0.01(+0.35%)
Jul 21, 2009 2.940 2.960 2.820 2.850 14,300 -0.15(-5.06%)
Jul 20, 2009 2.810 3.160 2.810 3.002 12,722 +0.19(+6.83%)
Jul 17, 2009 2.850 2.900 2.800 2.810 1,900 -0.04(-1.40%)
Jul 16, 2009 2.940 2.990 2.800 2.850 6,711 -0.04(-1.38%)
Jul 15, 2009 2.810 2.940 2.800 2.890 1,800 -0.01(-0.34%)
Jul 14, 2009 2.820 2.900 2.800 2.900 2,900 +0.08(+2.84%)
Jul 13, 2009 2.920 3.440 2.820 2.820 3,075 +0.01(+0.36%)
Jul 10, 2009 3.000 3.000 2.810 2.810 1,200 -0.09(-3.10%)
Jul 09, 2009 2.970 2.970 2.900 2.900 700 -0.05(-1.69%)
Jul 08, 2009 2.890 2.970 2.830 2.950 4,650 -0.02(-0.67%)
Jul 07, 2009 2.990 2.994 2.810 2.970 5,153 -0.02(-0.67%)
Jul 06, 2009 3.100 3.100 2.990 2.990 2,338 -0.01(-0.33%)
Jul 02, 2009 3.180 3.180 2.980 3.000 3,350 -0.01(-0.33%)
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.