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 (%)
Jan 31, 2011 8.690 8.690 8.520 8.555 33,943 -0.05(-0.64%)
Jan 28, 2011 8.590 8.669 8.500 8.610 39,887 -0.05(-0.58%)
Jan 27, 2011 8.690 8.690 8.498 8.660 49,563 +0.03(+0.35%)
Jan 26, 2011 8.570 8.670 8.450 8.630 56,275 +0.07(+0.82%)
Jan 25, 2011 8.570 8.570 8.430 8.560 30,707 +0.06(+0.71%)
Jan 24, 2011 8.440 8.570 8.360 8.500 37,758 +0.06(+0.71%)
Jan 21, 2011 8.650 8.650 8.432 8.440 12,991 -0.04(-0.47%)
Jan 20, 2011 8.290 8.670 8.250 8.480 114,230 +0.08(+0.95%)
Jan 19, 2011 8.440 8.440 8.340 8.400 14,627 +0.03(+0.36%)
Jan 18, 2011 8.440 8.500 8.330 8.370 29,014 -0.02(-0.24%)
Jan 14, 2011 8.470 8.470 8.360 8.390 9,866 -0.02(-0.24%)
Jan 13, 2011 8.450 8.450 8.350 8.410 37,111 +0.01(+0.17%)
Jan 12, 2011 8.450 8.450 8.360 8.396 34,852 +0.11(+1.28%)
Jan 11, 2011 8.430 8.430 8.200 8.290 53,266 -0.07(-0.83%)
Jan 10, 2011 8.180 8.370 8.140 8.359 30,352 +0.22(+2.69%)
Jan 07, 2011 8.310 8.310 8.100 8.140 64,190 -0.11(-1.33%)
Jan 06, 2011 8.450 8.450 8.200 8.250 26,419 -0.13(-1.55%)
Jan 05, 2011 8.440 8.460 8.330 8.380 19,907 -0.03(-0.36%)
Jan 04, 2011 8.500 8.500 8.280 8.410 25,465 +0.04(+0.48%)
Jan 03, 2011 8.260 8.520 8.240 8.370 78,964 +0.12(+1.45%)
Dec 31, 2010 8.390 8.390 8.236 8.250 33,544 -0.12(-1.43%)
Dec 30, 2010 8.230 8.390 8.230 8.370 35,998 +0.11(+1.33%)
Dec 29, 2010 8.250 8.260 8.190 8.260 23,641 +0.02(+0.25%)
Dec 28, 2010 8.250 8.260 8.010 8.239 19,504 +0.02(+0.23%)
Dec 27, 2010 8.290 8.290 8.160 8.220 46,341 -0.02(-0.24%)
Dec 23, 2010 8.300 8.300 8.200 8.240 32,930 +0.00(+0.00%)
Dec 22, 2010 8.180 8.260 8.170 8.240 5,584 -0.01(-0.12%)
Dec 21, 2010 8.110 8.270 8.100 8.250 42,982 +0.05(+0.61%)
Dec 20, 2010 8.130 8.280 8.060 8.200 50,934 +0.00(+0.00%)
Dec 17, 2010 8.270 8.330 8.200 8.200 32,362 -0.12(-1.44%)
Dec 16, 2010 8.220 8.320 8.090 8.320 37,319 +0.13(+1.59%)
Dec 15, 2010 8.050 8.250 7.970 8.190 71,302 +0.18(+2.25%)
Dec 14, 2010 7.860 8.020 7.730 8.010 33,887 +0.15(+1.91%)
Dec 13, 2010 8.100 8.100 7.860 7.860 33,319 -0.21(-2.60%)
Dec 10, 2010 7.860 8.090 7.770 8.070 55,534 +0.21(+2.67%)
Dec 09, 2010 7.730 7.880 7.650 7.860 52,607 +0.11(+1.42%)
Dec 08, 2010 7.980 7.980 7.690 7.750 54,722 -0.15(-1.90%)
Dec 07, 2010 8.130 8.130 7.870 7.900 35,528 -0.14(-1.74%)
Dec 06, 2010 8.010 8.040 7.910 8.040 47,468 +0.13(+1.64%)
Dec 03, 2010 7.860 8.010 7.860 7.910 42,073 +0.07(+0.89%)
Dec 02, 2010 7.840 8.060 7.840 7.840 48,770 +0.00(+0.00%)
Dec 01, 2010 8.120 8.220 7.780 7.840 117,273 -0.29(-3.57%)
Nov 30, 2010 8.250 8.290 8.130 8.130 27,749 +0.00(+0.00%)
Nov 29, 2010 8.390 8.390 8.030 8.130 22,427 -0.07(-0.85%)
Nov 26, 2010 8.110 8.200 8.110 8.200 1,723 +0.02(+0.24%)
Nov 24, 2010 8.220 8.180 8.180 8.180 34,424 +0.05(+0.62%)
Nov 23, 2010 8.230 8.230 7.940 8.130 36,802 -0.03(-0.37%)
Nov 22, 2010 7.870 8.380 7.870 8.160 65,454 +0.22(+2.77%)
Nov 19, 2010 7.730 7.940 7.730 7.940 60,986 +0.24(+3.12%)
Nov 18, 2010 7.950 7.999 7.510 7.700 65,968 -0.20(-2.53%)
Nov 17, 2010 8.080 8.150 7.780 7.900 58,312 -0.13(-1.57%)
Nov 16, 2010 8.190 8.190 7.950 8.026 41,402 -0.02(-0.30%)
Nov 15, 2010 8.090 8.180 7.930 8.050 71,157 +0.12(+1.51%)
Nov 12, 2010 7.860 7.980 7.860 7.930 30,041 +0.09(+1.15%)
Nov 11, 2010 7.930 7.930 7.750 7.840 39,026 -0.04(-0.51%)
Nov 10, 2010 7.820 7.940 7.650 7.880 21,326 +0.18(+2.34%)
Nov 09, 2010 7.640 7.810 7.520 7.700 61,632 +0.06(+0.79%)
Nov 08, 2010 7.560 7.670 7.560 7.640 50,996 +0.12(+1.60%)
Nov 05, 2010 7.550 7.580 7.500 7.520 39,756 -0.03(-0.40%)
Nov 04, 2010 7.410 7.560 7.410 7.550 80,445 +0.13(+1.75%)
Nov 03, 2010 7.340 7.442 7.290 7.420 36,286 +0.11(+1.50%)
Nov 02, 2010 7.450 7.450 7.130 7.310 43,399 -0.14(-1.88%)
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.