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 (%)
Apr 30, 2004 9.050 9.080 9.030 9.030 3,600 +0.13(+1.46%)
Apr 29, 2004 8.950 8.980 8.850 8.900 2,700 -0.10(-1.11%)
Apr 28, 2004 9.000 9.060 9.000 9.000 800 -0.08(-0.88%)
Apr 27, 2004 9.080 9.080 9.080 9.080 200 +0.08(+0.89%)
Apr 26, 2004 9.000 9.000 8.910 9.000 4,800 +0.05(+0.56%)
Apr 23, 2004 9.000 9.000 8.950 8.950 300 -0.10(-1.10%)
Apr 22, 2004 9.000 9.050 9.000 9.050 25,700 +0.05(+0.56%)
Apr 21, 2004 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Apr 20, 2004 9.000 9.000 9.000 9.000 2,400 +0.00(+0.00%)
Apr 19, 2004 9.200 9.200 9.000 9.000 4,600 -0.16(-1.75%)
Apr 16, 2004 8.800 9.160 8.800 9.160 3,600 +0.40(+4.57%)
Apr 15, 2004 8.800 8.800 8.760 8.760 2,600 +0.05(+0.57%)
Apr 14, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Apr 13, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Apr 12, 2004 8.800 8.900 8.710 8.710 4,200 -0.14(-1.58%)
Apr 08, 2004 8.690 8.900 8.690 8.850 2,200 +0.18(+2.08%)
Apr 07, 2004 8.870 8.870 8.670 8.670 2,400 -0.13(-1.48%)
Apr 06, 2004 8.650 8.850 8.650 8.800 3,000 +0.19(+2.21%)
Apr 05, 2004 8.800 8.800 8.600 8.610 13,400 -0.24(-2.71%)
Apr 02, 2004 8.700 8.850 8.600 8.850 9,800 +0.25(+2.91%)
Apr 01, 2004 8.550 8.600 8.550 8.600 1,100 +0.10(+1.18%)
Mar 31, 2004 8.700 8.700 8.450 8.500 12,700 -0.15(-1.73%)
Mar 30, 2004 8.800 8.800 8.600 8.650 4,600 -0.17(-1.93%)
Mar 29, 2004 8.900 8.900 8.820 8.820 14,100 -0.03(-0.34%)
Mar 26, 2004 8.880 8.880 8.800 8.850 1,900 +0.04(+0.45%)
Mar 25, 2004 8.850 8.850 8.800 8.810 400 +0.06(+0.69%)
Mar 24, 2004 8.750 8.750 8.750 8.750 100 -0.03(-0.34%)
Mar 23, 2004 8.750 8.850 8.750 8.780 12,300 +0.03(+0.34%)
Mar 22, 2004 8.850 8.850 8.700 8.750 53,800 -0.15(-1.69%)
Mar 19, 2004 8.750 9.040 8.750 8.900 16,100 +0.15(+1.71%)
Mar 18, 2004 8.750 8.850 8.750 8.750 14,100 -0.05(-0.57%)
Mar 17, 2004 8.200 8.800 8.200 8.800 7,500 +0.55(+6.67%)
Mar 16, 2004 8.200 8.250 8.200 8.250 4,800 +0.01(+0.12%)
Mar 15, 2004 8.300 8.300 8.200 8.240 3,300 -0.11(-1.32%)
Mar 12, 2004 8.560 8.560 8.350 8.350 3,000 -0.21(-2.45%)
Mar 11, 2004 8.800 8.800 8.560 8.560 13,500 -0.14(-1.61%)
Mar 10, 2004 8.840 8.840 8.700 8.700 7,700 -0.09(-1.02%)
Mar 09, 2004 8.850 8.850 8.720 8.790 5,500 -0.01(-0.11%)
Mar 08, 2004 8.800 8.800 8.780 8.800 1,600 +0.00(+0.00%)
Mar 05, 2004 8.550 8.800 8.550 8.800 8,300 +0.35(+4.14%)
Mar 04, 2004 8.420 8.500 8.400 8.450 10,000 +0.00(+0.00%)
Mar 03, 2004 8.750 8.750 8.450 8.450 13,600 -0.30(-3.43%)
Mar 02, 2004 8.790 8.850 8.750 8.750 9,400 -0.05(-0.57%)
Mar 01, 2004 8.910 8.930 8.800 8.800 8,300 -0.20(-2.22%)
Feb 27, 2004 9.010 9.010 9.000 9.000 4,800 -0.05(-0.55%)
Feb 26, 2004 9.200 9.200 9.050 9.050 3,000 -0.20(-2.16%)
Feb 25, 2004 9.260 9.260 9.250 9.250 1,100 -0.01(-0.11%)
Feb 24, 2004 9.350 9.350 9.260 9.260 27,700 +0.00(+0.00%)
Feb 23, 2004 9.300 9.300 9.250 9.260 1,900 -0.14(-1.49%)
Feb 20, 2004 9.490 9.550 9.400 9.400 4,800 -0.05(-0.53%)
Feb 19, 2004 9.500 9.550 9.450 9.450 1,800 +0.00(+0.00%)
Feb 18, 2004 9.440 9.450 9.400 9.450 3,800 -0.10(-1.05%)
Feb 17, 2004 9.120 9.550 9.120 9.550 10,300 +0.32(+3.47%)
Feb 13, 2004 9.290 9.290 9.100 9.230 12,300 -0.12(-1.28%)
Feb 12, 2004 9.350 9.450 9.300 9.350 7,800 +0.06(+0.65%)
Feb 11, 2004 9.400 9.400 9.200 9.290 3,900 -0.17(-1.80%)
Feb 10, 2004 9.550 9.550 9.460 9.460 1,300 -0.04(-0.42%)
Feb 09, 2004 9.400 9.500 9.300 9.500 6,700 +0.20(+2.15%)
Feb 06, 2004 9.250 9.300 9.250 9.300 24,300 +0.04(+0.43%)
Feb 05, 2004 9.400 9.400 9.260 9.260 3,700 -0.19(-2.01%)
Feb 04, 2004 9.450 9.450 9.450 9.450 1,100 -0.04(-0.42%)
Feb 03, 2004 9.500 9.500 9.400 9.490 10,400 -0.01(-0.11%)
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.