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 (%)
May 28, 2010 5.200 5.230 5.160 5.200 7,196 -0.05(-0.95%)
May 27, 2010 5.296 5.296 5.220 5.250 2,240 +0.04(+0.77%)
May 26, 2010 5.300 5.300 5.200 5.210 24,000 -0.03(-0.57%)
May 25, 2010 5.040 5.240 5.040 5.240 10,050 -0.04(-0.76%)
May 24, 2010 5.400 5.440 5.190 5.280 24,740 -0.08(-1.49%)
May 21, 2010 5.170 5.360 5.170 5.360 6,360 +0.16(+2.98%)
May 20, 2010 5.180 5.230 5.160 5.205 11,600 -0.20(-3.61%)
May 19, 2010 5.460 5.460 5.310 5.400 12,174 -0.15(-2.70%)
May 18, 2010 5.350 5.660 5.350 5.550 11,850 +0.23(+4.32%)
May 17, 2010 5.100 5.440 5.100 5.320 12,100 -0.06(-1.12%)
May 14, 2010 5.380 5.400 5.230 5.380 8,700 +0.03(+0.56%)
May 13, 2010 5.380 5.550 5.270 5.350 17,850 -0.08(-1.47%)
May 12, 2010 5.467 5.550 5.370 5.430 20,101 +0.02(+0.37%)
May 11, 2010 5.320 5.510 5.300 5.410 19,321 +0.02(+0.37%)
May 10, 2010 5.180 5.430 5.180 5.390 14,500 +0.28(+5.48%)
May 07, 2010 5.320 5.320 4.540 5.110 13,550 -0.20(-3.77%)
May 06, 2010 5.300 5.530 5.280 5.310 27,950 +0.05(+0.95%)
May 05, 2010 5.320 5.370 5.150 5.260 35,775 -0.30(-5.40%)
May 04, 2010 5.620 5.630 5.480 5.560 19,150 -0.04(-0.71%)
May 03, 2010 5.580 5.800 5.580 5.600 34,378 -0.24(-4.11%)
Apr 30, 2010 5.810 5.850 5.810 5.840 3,902 -0.01(-0.17%)
Apr 29, 2010 5.810 5.870 5.810 5.850 4,300 +0.04(+0.69%)
Apr 28, 2010 5.750 5.860 5.750 5.810 8,984 +0.04(+0.69%)
Apr 27, 2010 5.840 5.840 5.730 5.770 10,400 -0.10(-1.70%)
Apr 26, 2010 5.810 5.890 5.810 5.870 1,426 +0.07(+1.20%)
Apr 23, 2010 5.810 5.840 5.801 5.801 3,490 -0.01(-0.16%)
Apr 22, 2010 5.820 5.870 5.680 5.810 9,200 -0.06(-1.02%)
Apr 21, 2010 5.790 5.900 5.760 5.870 14,031 +0.12(+2.09%)
Apr 20, 2010 5.690 5.850 5.690 5.750 9,250 +0.05(+0.88%)
Apr 19, 2010 5.900 5.920 5.700 5.700 20,393 -0.22(-3.72%)
Apr 16, 2010 5.950 5.950 5.890 5.920 5,192 -0.05(-0.84%)
Apr 15, 2010 5.910 6.000 5.910 5.970 11,668 -0.03(-0.50%)
Apr 14, 2010 6.010 6.010 5.880 6.000 6,700 +0.00(+0.00%)
Apr 13, 2010 5.910 6.000 5.910 6.000 9,878 +0.06(+1.01%)
Apr 12, 2010 6.040 6.040 5.930 5.940 8,304 -0.06(-1.00%)
Apr 09, 2010 5.980 6.000 5.970 6.000 6,300 +0.00(+0.00%)
Apr 08, 2010 5.900 6.000 5.900 6.000 8,655 +0.00(+0.00%)
Apr 07, 2010 5.920 6.010 5.870 6.000 15,754 +0.10(+1.69%)
Apr 06, 2010 5.840 6.000 5.840 5.900 36,312 -0.04(-0.67%)
Apr 05, 2010 5.970 6.030 5.840 5.940 54,705 -0.06(-1.00%)
Apr 01, 2010 5.900 6.000 6.000 6.000 205,800 +0.10(+1.69%)
Mar 31, 2010 6.030 6.080 5.793 5.900 105,056 +0.20(+3.51%)
Mar 30, 2010 5.600 5.700 5.461 5.700 18,701 +0.10(+1.78%)
Mar 29, 2010 5.700 5.730 5.600 5.600 24,535 -0.08(-1.41%)
Mar 26, 2010 5.790 5.840 5.650 5.680 5,400 -0.12(-2.07%)
Mar 25, 2010 5.850 5.880 5.800 5.800 10,059 -0.05(-0.85%)
Mar 24, 2010 5.730 5.880 5.730 5.850 6,500 +0.08(+1.39%)
Mar 23, 2010 5.700 5.800 5.670 5.770 10,010 +0.10(+1.76%)
Mar 22, 2010 5.820 5.830 5.620 5.670 31,809 -0.23(-3.90%)
Mar 19, 2010 6.000 6.000 5.880 5.900 52,400 -0.09(-1.50%)
Mar 18, 2010 6.000 6.010 5.980 5.990 107,217 -0.01(-0.17%)
Mar 17, 2010 6.040 6.040 5.950 6.000 20,873 +0.00(+0.00%)
Mar 16, 2010 5.830 6.025 5.830 6.000 128,802 +0.13(+2.21%)
Mar 15, 2010 5.860 5.900 5.840 5.870 94,917 -0.01(-0.17%)
Mar 12, 2010 5.990 6.130 5.870 5.880 58,969 -0.02(-0.34%)
Mar 11, 2010 5.880 5.900 5.860 5.900 37,090 +0.02(+0.34%)
Mar 10, 2010 5.880 5.900 5.880 5.880 26,117 -0.03(-0.51%)
Mar 09, 2010 5.880 5.940 5.880 5.910 16,444 -0.04(-0.67%)
Mar 08, 2010 5.880 6.000 5.880 5.950 63,056 +0.00(+0.00%)
Mar 05, 2010 5.990 6.000 5.871 5.950 29,450 +0.05(+0.85%)
Mar 04, 2010 5.940 6.000 5.820 5.900 31,500 -0.08(-1.34%)
Mar 03, 2010 5.980 6.000 5.900 5.980 48,100 +0.00(+0.00%)
Mar 02, 2010 5.670 5.980 5.610 5.980 156,396 +0.25(+4.36%)
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.