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 (%)
Dec 30, 2005 8.960 8.960 8.960 8.960 900 +0.00(+0.00%)
Dec 29, 2005 8.960 8.960 8.960 8.960 900 +0.00(+0.00%)
Dec 28, 2005 9.040 9.050 8.960 8.960 3,400 -0.15(-1.65%)
Dec 27, 2005 8.760 9.110 8.760 9.110 5,500 +0.27(+3.05%)
Dec 23, 2005 8.840 8.900 8.840 8.840 9,000 +0.02(+0.23%)
Dec 22, 2005 8.900 8.900 8.820 8.820 4,600 -0.08(-0.90%)
Dec 21, 2005 8.900 8.950 8.900 8.900 3,100 -0.05(-0.56%)
Dec 20, 2005 8.920 8.950 8.750 8.950 10,500 +0.00(+0.00%)
Dec 19, 2005 8.600 8.950 8.600 8.950 12,500 -0.33(-3.56%)
Dec 16, 2005 9.250 9.280 9.163 9.280 10,100 +0.12(+1.31%)
Dec 15, 2005 9.250 9.250 9.160 9.160 7,600 -0.09(-0.97%)
Dec 14, 2005 9.300 9.300 9.200 9.250 5,100 -0.05(-0.54%)
Dec 13, 2005 9.300 9.320 9.300 9.300 2,600 +0.00(+0.00%)
Dec 12, 2005 9.340 9.340 9.300 9.300 700 -0.05(-0.53%)
Dec 09, 2005 9.150 9.350 9.150 9.350 3,600 +0.27(+2.97%)
Dec 08, 2005 9.300 9.300 9.050 9.080 4,000 -0.22(-2.36%)
Dec 07, 2005 9.299 9.299 9.299 9.299 100 +0.05(+0.53%)
Dec 06, 2005 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 05, 2005 9.300 9.300 9.250 9.250 3,400 -0.05(-0.54%)
Dec 02, 2005 9.300 9.300 9.300 9.300 1,000 -0.05(-0.53%)
Dec 01, 2005 9.400 9.400 9.350 9.350 300 +0.04(+0.43%)
Nov 30, 2005 9.450 9.450 9.300 9.310 2,800 -0.14(-1.48%)
Nov 29, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Nov 28, 2005 9.400 9.650 9.400 9.450 12,600 +0.10(+1.07%)
Nov 25, 2005 9.350 9.350 9.350 9.350 1,100 -0.09(-0.93%)
Nov 23, 2005 9.438 9.438 9.438 9.438 0 +0.00(+0.00%)
Nov 22, 2005 9.400 9.438 9.400 9.438 1,100 +0.08(+0.83%)
Nov 21, 2005 9.350 9.360 9.350 9.360 900 -0.00(-0.00%)
Nov 18, 2005 9.350 9.380 9.350 9.360 2,600 -0.04(-0.43%)
Nov 17, 2005 9.400 9.400 9.400 9.400 800 -0.05(-0.53%)
Nov 16, 2005 9.450 9.450 9.450 9.450 500 +0.00(+0.00%)
Nov 15, 2005 9.400 9.450 9.450 9.450 3,900 -0.05(-0.53%)
Nov 14, 2005 9.600 9.600 9.400 9.500 3,700 -0.14(-1.45%)
Nov 11, 2005 9.320 9.640 9.320 9.640 5,400 +0.35(+3.77%)
Nov 10, 2005 9.280 9.290 9.280 9.290 500 -0.02(-0.21%)
Nov 09, 2005 9.310 9.379 9.310 9.310 1,400 +0.00(+0.00%)
Nov 08, 2005 9.350 9.449 9.300 9.310 6,000 -0.09(-0.96%)
Nov 07, 2005 9.470 9.520 9.396 9.400 2,400 -0.06(-0.63%)
Nov 04, 2005 9.470 9.470 9.460 9.460 600 +0.09(+0.96%)
Nov 03, 2005 9.300 9.370 9.300 9.370 600 +0.00(+0.00%)
Nov 02, 2005 9.450 9.450 9.360 9.370 2,400 +0.01(+0.11%)
Nov 01, 2005 9.360 9.370 9.360 9.360 1,500 +0.00(+0.00%)
Oct 31, 2005 9.150 9.360 9.110 9.360 5,100 +0.18(+1.96%)
Oct 28, 2005 9.700 9.700 9.130 9.180 16,300 -0.52(-5.36%)
Oct 27, 2005 9.750 9.790 9.700 9.700 4,300 -0.15(-1.52%)
Oct 26, 2005 9.800 9.870 9.760 9.850 7,600 +0.04(+0.41%)
Oct 25, 2005 9.850 9.850 9.800 9.810 6,500 -0.07(-0.71%)
Oct 24, 2005 9.860 9.880 9.860 9.880 1,100 +0.03(+0.30%)
Oct 21, 2005 9.850 9.850 9.800 9.850 2,800 -0.13(-1.29%)
Oct 20, 2005 9.900 9.979 9.900 9.979 2,700 +0.08(+0.80%)
Oct 19, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 18, 2005 10.02 10.02 9.900 9.900 7,800 -0.11(-1.10%)
Oct 17, 2005 10.05 10.05 10.01 10.01 900 -0.09(-0.89%)
Oct 14, 2005 9.950 10.14 9.950 10.10 3,200 +0.10(+1.00%)
Oct 13, 2005 10.00 10.01 10.00 10.00 2,200 +0.02(+0.20%)
Oct 12, 2005 9.950 9.980 9.940 9.980 2,200 +0.04(+0.40%)
Oct 11, 2005 10.16 10.18 9.940 9.940 14,100 -0.25(-2.45%)
Oct 10, 2005 9.990 10.19 9.990 10.19 1,000 +0.19(+1.90%)
Oct 07, 2005 10.02 10.02 10.00 10.00 200 -0.07(-0.70%)
Oct 06, 2005 10.20 10.20 10.05 10.07 2,700 -0.13(-1.27%)
Oct 05, 2005 9.950 10.25 9.950 10.20 10,100 +0.25(+2.51%)
Oct 04, 2005 9.900 9.950 9.870 9.950 3,300 +0.03(+0.30%)
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.