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 28, 2006 8.450 8.650 8.450 8.550 3,700 +0.09(+1.06%)
Apr 27, 2006 8.500 8.550 8.460 8.460 600 -0.09(-1.05%)
Apr 26, 2006 8.450 8.550 8.400 8.550 2,900 +0.00(+0.00%)
Apr 25, 2006 8.400 8.550 8.400 8.550 1,600 -0.05(-0.58%)
Apr 24, 2006 8.400 8.600 8.400 8.600 1,600 +0.20(+2.38%)
Apr 21, 2006 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Apr 20, 2006 8.600 8.700 8.500 8.500 3,700 +0.00(+0.00%)
Apr 19, 2006 8.500 8.500 8.324 8.500 34,500 +0.00(+0.00%)
Apr 18, 2006 8.500 8.500 8.500 8.500 200 +0.00(+0.00%)
Apr 17, 2006 8.450 8.500 8.290 8.500 7,400 +0.09(+1.07%)
Apr 13, 2006 8.590 8.590 8.400 8.410 1,600 -0.24(-2.76%)
Apr 12, 2006 8.501 8.649 8.501 8.649 200 -0.02(-0.23%)
Apr 11, 2006 8.570 8.669 8.570 8.669 200 +0.10(+1.16%)
Apr 10, 2006 8.500 8.650 8.500 8.570 2,700 -0.02(-0.23%)
Apr 07, 2006 8.590 8.590 8.590 8.590 0 +0.00(+0.00%)
Apr 06, 2006 8.510 8.600 8.510 8.590 1,600 +0.04(+0.47%)
Apr 05, 2006 8.530 8.550 8.510 8.550 400 -0.02(-0.23%)
Apr 04, 2006 8.550 8.570 8.510 8.570 1,200 +0.01(+0.12%)
Apr 03, 2006 8.760 8.760 8.560 8.560 4,200 -0.23(-2.62%)
Mar 31, 2006 8.800 8.800 8.660 8.790 6,300 -0.16(-1.79%)
Mar 30, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Mar 29, 2006 8.850 8.950 8.750 8.950 4,400 +0.10(+1.13%)
Mar 28, 2006 8.920 8.930 8.850 8.850 1,500 -0.15(-1.67%)
Mar 27, 2006 8.910 9.000 8.910 9.000 1,900 +0.00(+0.00%)
Mar 24, 2006 9.150 9.150 8.720 9.000 15,000 -0.25(-2.70%)
Mar 23, 2006 8.910 9.250 8.910 9.250 12,600 +0.25(+2.78%)
Mar 22, 2006 8.890 9.000 8.890 9.000 800 +0.01(+0.12%)
Mar 21, 2006 8.850 8.989 8.850 8.989 600 +0.09(+1.00%)
Mar 20, 2006 8.950 9.040 8.900 8.900 1,500 -0.10(-1.11%)
Mar 17, 2006 8.800 9.000 8.650 9.000 4,200 +0.18(+2.04%)
Mar 16, 2006 8.770 8.820 8.770 8.820 300 +0.05(+0.57%)
Mar 15, 2006 8.810 8.890 8.770 8.770 9,600 -0.03(-0.34%)
Mar 14, 2006 8.670 8.800 8.670 8.800 3,100 +0.12(+1.38%)
Mar 13, 2006 9.100 9.100 8.650 8.680 13,300 -0.52(-5.65%)
Mar 10, 2006 9.250 9.250 9.200 9.200 2,700 +0.00(+0.00%)
Mar 09, 2006 9.170 9.250 9.150 9.200 600 +0.04(+0.44%)
Mar 08, 2006 8.850 9.160 8.850 9.160 8,800 +0.41(+4.69%)
Mar 07, 2006 8.650 9.100 8.650 8.750 14,400 +0.19(+2.22%)
Mar 06, 2006 8.650 8.650 8.550 8.560 2,400 -0.02(-0.23%)
Mar 03, 2006 8.600 8.620 8.550 8.580 3,500 -0.01(-0.12%)
Mar 02, 2006 8.580 8.640 8.570 8.590 8,500 +0.02(+0.23%)
Mar 01, 2006 8.580 8.650 8.570 8.570 7,000 -0.04(-0.46%)
Feb 28, 2006 8.630 8.610 8.580 8.610 400 -0.02(-0.23%)
Feb 27, 2006 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Feb 24, 2006 8.650 8.650 8.570 8.630 4,100 -0.06(-0.69%)
Feb 23, 2006 8.690 8.690 8.690 8.690 2,100 +0.00(+0.00%)
Feb 22, 2006 8.580 8.690 8.580 8.690 6,300 +0.11(+1.28%)
Feb 21, 2006 8.600 8.600 8.570 8.580 9,000 -0.05(-0.58%)
Feb 17, 2006 8.580 8.650 8.580 8.630 5,900 -0.02(-0.23%)
Feb 16, 2006 8.710 8.710 8.600 8.650 5,300 -0.05(-0.58%)
Feb 15, 2006 8.800 8.800 8.700 8.700 4,500 -0.05(-0.57%)
Feb 14, 2006 8.890 8.900 8.750 8.750 3,000 -0.15(-1.69%)
Feb 13, 2006 8.890 8.900 8.850 8.900 700 -0.09(-1.00%)
Feb 10, 2006 8.990 8.990 8.990 8.990 400 +0.00(+0.01%)
Feb 09, 2006 8.910 9.000 8.810 8.989 14,000 +0.10(+1.11%)
Feb 08, 2006 8.870 8.920 8.870 8.890 3,900 +0.09(+1.02%)
Feb 07, 2006 8.800 9.250 8.800 8.800 28,300 -0.10(-1.12%)
Feb 06, 2006 8.861 8.900 8.861 8.900 400 -0.05(-0.56%)
Feb 03, 2006 8.900 8.950 8.900 8.950 3,500 +0.05(+0.56%)
Feb 02, 2006 8.850 8.900 8.850 8.900 3,700 -0.02(-0.22%)
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.