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 (%)
Feb 29, 2012 9.440 9.440 9.285 9.420 8,892 -0.02(-0.21%)
Feb 28, 2012 9.360 9.440 9.350 9.440 12,110 -0.04(-0.42%)
Feb 27, 2012 9.360 9.480 9.350 9.480 10,610 +0.11(+1.17%)
Feb 24, 2012 9.340 9.370 9.310 9.370 5,131 +0.05(+0.54%)
Feb 23, 2012 9.280 9.390 9.280 9.320 39,033 +0.03(+0.32%)
Feb 22, 2012 9.350 9.360 9.290 9.290 4,821 -0.04(-0.43%)
Feb 21, 2012 9.380 9.390 9.190 9.330 20,742 -0.02(-0.21%)
Feb 17, 2012 9.200 9.400 9.140 9.350 58,592 +0.17(+1.85%)
Feb 16, 2012 9.080 9.180 8.970 9.180 17,697 +0.10(+1.10%)
Feb 15, 2012 9.130 9.130 9.048 9.080 29,554 -0.05(-0.55%)
Feb 14, 2012 9.029 9.130 8.680 9.130 38,156 +0.06(+0.66%)
Feb 13, 2012 9.000 9.070 8.860 9.070 39,792 +0.07(+0.78%)
Feb 10, 2012 8.630 9.000 8.620 9.000 100,907 +0.40(+4.65%)
Feb 09, 2012 8.580 8.750 8.450 8.600 37,818 +0.01(+0.12%)
Feb 08, 2012 8.320 8.600 8.320 8.590 45,176 +0.28(+3.37%)
Feb 07, 2012 8.270 8.310 8.050 8.310 47,029 -0.08(-0.95%)
Feb 06, 2012 8.450 8.510 8.270 8.390 27,618 -0.05(-0.59%)
Feb 03, 2012 8.470 8.620 8.440 8.440 24,409 -0.06(-0.71%)
Feb 02, 2012 8.500 8.540 8.400 8.500 26,794 -0.05(-0.58%)
Feb 01, 2012 8.560 8.600 8.550 8.550 11,410 -0.01(-0.12%)
Jan 31, 2012 8.480 8.601 8.230 8.560 13,950 +0.05(+0.59%)
Jan 30, 2012 8.480 8.560 8.480 8.510 6,500 -0.07(-0.82%)
Jan 27, 2012 8.520 8.620 8.450 8.580 41,819 +0.03(+0.35%)
Jan 26, 2012 8.500 8.580 8.500 8.550 17,000 +0.10(+1.18%)
Jan 25, 2012 8.370 8.500 8.300 8.450 11,305 +0.03(+0.36%)
Jan 24, 2012 8.310 8.470 8.280 8.420 18,323 -0.06(-0.71%)
Jan 23, 2012 8.400 8.500 8.400 8.480 5,512 +0.03(+0.36%)
Jan 20, 2012 8.340 8.470 8.200 8.450 19,471 +0.14(+1.68%)
Jan 19, 2012 8.190 8.320 8.060 8.310 120,502 +0.06(+0.73%)
Jan 18, 2012 8.250 8.250 8.250 8.250 2,000 +0.03(+0.36%)
Jan 17, 2012 8.210 8.240 7.830 8.220 20,429 -0.03(-0.36%)
Jan 13, 2012 8.140 8.250 8.140 8.250 5,500 +0.02(+0.24%)
Jan 12, 2012 8.060 8.230 8.060 8.230 14,536 -0.01(-0.12%)
Jan 11, 2012 8.240 8.250 8.120 8.240 11,900 +0.00(+0.00%)
Jan 10, 2012 8.120 8.350 8.120 8.240 24,511 -0.21(-2.49%)
Jan 09, 2012 8.430 8.610 8.280 8.450 137,302 +0.11(+1.32%)
Jan 06, 2012 8.290 8.360 8.160 8.340 8,500 +0.01(+0.12%)
Jan 05, 2012 8.080 8.330 8.050 8.330 7,296 +0.31(+3.87%)
Jan 04, 2012 8.140 8.150 7.990 8.020 40,644 -0.68(-7.82%)
Dec 30, 2011 8.500 8.700 8.471 8.700 15,753 +0.12(+1.40%)
Dec 29, 2011 8.300 8.580 8.270 8.580 8,915 +0.26(+3.12%)
Dec 28, 2011 8.260 8.330 8.120 8.320 6,085 -0.01(-0.12%)
Dec 27, 2011 8.260 8.440 7.250 8.330 21,588 +0.01(+0.12%)
Dec 23, 2011 8.300 8.350 8.123 8.320 20,033 -0.18(-2.12%)
Dec 21, 2011 8.270 8.500 8.060 8.500 4,765 +0.22(+2.66%)
Dec 20, 2011 8.460 8.460 8.230 8.280 13,514 -0.16(-1.90%)
Dec 19, 2011 8.500 8.500 8.310 8.440 13,835 -0.19(-2.20%)
Dec 16, 2011 8.480 8.630 8.450 8.630 12,600 +0.12(+1.41%)
Dec 15, 2011 8.390 8.510 8.280 8.510 9,138 +0.22(+2.65%)
Dec 14, 2011 8.290 8.350 8.290 8.290 10,016 -0.07(-0.84%)
Dec 13, 2011 8.250 8.360 8.120 8.360 15,460 -0.01(-0.12%)
Dec 12, 2011 8.400 8.400 8.140 8.370 5,767 -0.01(-0.12%)
Dec 09, 2011 8.290 8.380 8.210 8.380 6,757 +0.05(+0.60%)
Dec 08, 2011 8.150 8.330 8.010 8.330 6,439 +0.18(+2.21%)
Dec 07, 2011 8.100 8.160 8.035 8.150 26,953 +0.06(+0.74%)
Dec 06, 2011 8.030 8.110 7.780 8.090 19,029 +0.02(+0.25%)
Dec 05, 2011 8.020 8.120 7.940 8.070 15,954 -0.04(-0.49%)
Dec 02, 2011 8.180 8.260 7.960 8.110 13,297 -0.09(-1.10%)
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.