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 (%)
Mar 31, 2003 7.930 7.930 7.930 7.930 500 -0.07(-0.88%)
Mar 28, 2003 7.940 8.000 7.940 8.000 300 +0.10(+1.27%)
Mar 27, 2003 7.870 7.900 7.760 7.900 3,900 -0.05(-0.63%)
Mar 26, 2003 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 25, 2003 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 24, 2003 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 21, 2003 7.890 7.960 7.890 7.950 4,300 +0.11(+1.40%)
Mar 20, 2003 7.690 7.840 7.690 7.840 2,300 +0.14(+1.82%)
Mar 19, 2003 7.600 7.700 7.600 7.700 1,100 +0.16(+2.12%)
Mar 18, 2003 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Mar 17, 2003 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
Mar 14, 2003 7.540 7.540 7.540 7.540 1,500 -0.10(-1.31%)
Mar 13, 2003 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 12, 2003 7.640 7.640 7.640 7.640 300 -0.01(-0.13%)
Mar 11, 2003 7.900 7.900 7.520 7.650 2,800 -0.25(-3.16%)
Mar 10, 2003 7.900 7.900 7.900 7.900 100 +0.00(+0.00%)
Mar 07, 2003 7.660 7.900 7.660 7.900 3,600 +0.25(+3.27%)
Mar 06, 2003 7.700 7.700 7.500 7.650 6,200 -0.05(-0.65%)
Mar 05, 2003 7.700 7.700 7.700 7.700 2,600 -0.05(-0.65%)
Mar 04, 2003 7.790 7.790 7.700 7.750 6,600 -0.10(-1.27%)
Mar 03, 2003 7.820 7.910 7.820 7.850 4,700 -0.07(-0.88%)
Feb 28, 2003 7.900 7.940 7.900 7.920 5,300 -0.07(-0.88%)
Feb 27, 2003 7.980 8.000 7.950 7.990 113,000 +0.02(+0.25%)
Feb 26, 2003 8.000 8.080 7.970 7.970 17,200 -0.04(-0.50%)
Feb 25, 2003 8.000 8.100 7.950 8.010 14,600 -0.02(-0.25%)
Feb 24, 2003 8.100 8.100 8.030 8.030 4,600 -0.05(-0.62%)
Feb 21, 2003 7.750 8.080 7.750 8.080 8,100 +0.28(+3.59%)
Feb 20, 2003 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 19, 2003 7.850 8.030 7.800 7.800 9,000 +0.03(+0.39%)
Feb 18, 2003 7.750 7.770 7.710 7.770 900 -0.04(-0.51%)
Feb 14, 2003 7.700 7.810 7.700 7.810 1,900 +0.00(+0.00%)
Feb 13, 2003 7.800 7.810 7.800 7.810 500 +0.01(+0.13%)
Feb 12, 2003 7.780 7.800 7.750 7.800 2,100 +0.00(+0.00%)
Feb 11, 2003 8.030 8.030 7.750 7.800 18,500 -0.03(-0.38%)
Feb 10, 2003 7.870 7.870 7.830 7.830 600 -0.06(-0.76%)
Feb 07, 2003 7.410 7.890 7.410 7.890 6,200 +0.41(+5.48%)
Feb 06, 2003 7.350 7.480 7.350 7.480 3,200 +0.05(+0.67%)
Feb 05, 2003 7.430 7.430 7.430 7.430 100 +0.01(+0.13%)
Feb 04, 2003 7.420 7.420 7.420 7.420 200 -0.04(-0.54%)
Feb 03, 2003 7.550 7.550 7.460 7.460 400 -0.05(-0.67%)
Jan 31, 2003 7.530 7.550 7.510 7.510 2,700 -0.07(-0.92%)
Jan 30, 2003 7.660 7.660 7.580 7.580 600 -0.14(-1.81%)
Jan 27, 2003 7.680 7.850 7.680 7.720 3,500 +0.12(+1.58%)
Jan 24, 2003 7.580 7.670 7.570 7.600 4,500 +0.10(+1.33%)
Jan 23, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 22, 2003 7.500 7.500 7.500 7.500 100 +0.10(+1.35%)
Jan 21, 2003 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Jan 17, 2003 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Jan 16, 2003 7.500 7.500 7.300 7.300 4,400 -0.57(-7.24%)
Jan 15, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jan 14, 2003 7.910 7.910 7.870 7.870 200 -0.07(-0.88%)
Jan 13, 2003 7.950 8.000 7.900 7.940 1,700 +0.04(+0.51%)
Jan 10, 2003 7.850 7.900 7.850 7.900 3,900 +0.11(+1.41%)
Jan 09, 2003 7.790 7.790 7.790 7.790 0 +0.00(+0.00%)
Jan 08, 2003 7.790 7.790 7.790 7.790 1,200 +0.09(+1.17%)
Jan 07, 2003 7.750 7.750 7.700 7.700 600 +0.05(+0.65%)
Jan 06, 2003 7.800 7.800 7.650 7.650 3,100 -0.25(-3.16%)
Jan 03, 2003 7.920 7.920 7.900 7.900 1,500 +0.00(+0.00%)
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.