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 (%)
Sep 28, 2012 12.65 12.74 12.51 12.65 29,128 -0.04(-0.32%)
Sep 27, 2012 12.53 13.08 12.49 12.69 98,368 +0.14(+1.12%)
Sep 26, 2012 12.64 12.64 12.50 12.55 72,986 -0.05(-0.40%)
Sep 25, 2012 12.52 12.71 12.50 12.60 96,484 +0.03(+0.24%)
Sep 24, 2012 12.29 12.66 12.17 12.57 52,199 +0.28(+2.28%)
Sep 21, 2012 11.93 12.29 11.90 12.29 38,324 +0.36(+3.02%)
Sep 20, 2012 11.72 12.00 11.65 11.93 57,046 +0.22(+1.88%)
Sep 19, 2012 11.55 11.74 11.44 11.71 63,592 +0.17(+1.47%)
Sep 18, 2012 11.48 11.57 11.48 11.54 35,082 +0.10(+0.87%)
Sep 17, 2012 11.48 11.60 11.38 11.44 56,939 +0.18(+1.60%)
Sep 14, 2012 11.48 11.48 11.20 11.26 18,298 -0.12(-1.05%)
Sep 13, 2012 11.50 11.50 11.37 11.38 15,922 -0.11(-0.96%)
Sep 12, 2012 11.34 11.50 11.34 11.49 34,800 +0.27(+2.41%)
Sep 11, 2012 10.65 11.25 10.59 11.22 42,410 +0.53(+4.96%)
Sep 10, 2012 10.71 10.87 10.67 10.69 10,979 +0.04(+0.38%)
Sep 07, 2012 11.22 11.40 10.47 10.65 58,590 -0.52(-4.66%)
Sep 06, 2012 10.90 11.75 10.86 11.17 163,653 +1.03(+10.16%)
Sep 05, 2012 9.990 10.15 9.990 10.14 27,766 +0.09(+0.90%)
Sep 04, 2012 10.05 10.06 9.990 10.05 23,105 +0.05(+0.50%)
Aug 31, 2012 10.00 10.02 9.950 10.00 19,910 +0.00(+0.00%)
Aug 30, 2012 10.00 10.05 9.810 10.00 25,828 +0.00(+0.00%)
Aug 29, 2012 9.940 10.00 9.940 10.00 9,640 +0.05(+0.50%)
Aug 27, 2012 9.860 9.950 9.851 9.950 5,709 +0.05(+0.51%)
Aug 24, 2012 9.836 9.900 9.810 9.900 7,256 +0.04(+0.41%)
Aug 23, 2012 9.800 9.900 9.780 9.860 32,340 +0.06(+0.61%)
Aug 22, 2012 9.770 9.808 9.740 9.800 16,330 +0.00(+0.00%)
Aug 21, 2012 9.740 9.800 9.680 9.800 12,828 +0.06(+0.62%)
Aug 20, 2012 9.720 9.740 9.350 9.740 8,023 -0.02(-0.20%)
Aug 17, 2012 9.670 9.760 9.620 9.760 3,335 +0.05(+0.51%)
Aug 16, 2012 9.750 9.750 9.600 9.710 19,538 -0.09(-0.92%)
Aug 15, 2012 9.750 9.840 9.704 9.800 4,106 +0.00(+0.00%)
Aug 14, 2012 9.830 9.850 9.720 9.800 3,313 -0.10(-1.01%)
Aug 13, 2012 9.930 9.930 9.770 9.900 3,168 -0.03(-0.30%)
Aug 10, 2012 9.850 9.940 9.500 9.930 6,356 -0.02(-0.20%)
Aug 09, 2012 9.880 9.980 9.730 9.950 2,626 +0.04(+0.40%)
Aug 08, 2012 9.870 9.988 9.840 9.910 4,091 -0.06(-0.60%)
Aug 07, 2012 9.870 9.970 9.760 9.970 8,661 +0.08(+0.81%)
Aug 06, 2012 9.890 9.890 9.590 9.890 9,664 +0.01(+0.10%)
Aug 03, 2012 9.860 9.910 9.620 9.880 5,964 +0.01(+0.10%)
Aug 02, 2012 9.740 9.870 9.490 9.870 17,663 +0.10(+1.02%)
Aug 01, 2012 9.760 9.770 9.551 9.770 2,730 -0.02(-0.20%)
Jul 31, 2012 9.800 9.800 9.680 9.790 4,400 -0.06(-0.61%)
Jul 30, 2012 9.830 9.890 9.700 9.850 6,665 +0.07(+0.72%)
Jul 27, 2012 9.790 9.800 9.645 9.780 5,977 -0.04(-0.41%)
Jul 26, 2012 9.710 9.820 9.600 9.820 5,296 +0.04(+0.41%)
Jul 25, 2012 9.720 9.800 9.570 9.780 2,756 +0.03(+0.31%)
Jul 24, 2012 9.820 9.820 9.610 9.750 3,542 +0.00(+0.00%)
Jul 23, 2012 9.730 9.750 9.500 9.750 7,650 -0.13(-1.32%)
Jul 20, 2012 9.870 9.880 9.800 9.880 7,215 -0.01(-0.10%)
Jul 19, 2012 9.840 9.900 9.800 9.890 3,625 +0.00(+0.00%)
Jul 18, 2012 9.710 9.890 9.710 9.890 12,468 +0.11(+1.12%)
Jul 17, 2012 9.610 9.780 9.290 9.780 21,789 +0.13(+1.35%)
Jul 16, 2012 9.600 9.680 9.461 9.650 10,869 +0.08(+0.84%)
Jul 13, 2012 9.450 9.600 9.420 9.570 109,999 +0.05(+0.53%)
Jul 12, 2012 9.710 9.710 9.190 9.520 50,033 -0.27(-2.76%)
Jul 11, 2012 9.600 9.800 9.580 9.790 20,965 +0.13(+1.35%)
Jul 10, 2012 9.840 9.840 9.570 9.660 28,275 -0.21(-2.13%)
Jul 09, 2012 9.650 9.880 9.630 9.870 4,260 +0.15(+1.54%)
Jul 06, 2012 9.810 9.900 9.600 9.720 11,754 -0.07(-0.72%)
Jul 05, 2012 9.580 9.800 9.500 9.790 8,398 +0.23(+2.41%)
Jul 03, 2012 9.740 9.800 9.510 9.560 20,309 -0.13(-1.34%)
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.