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

Spar Group Inc (NQ: SGRP )

1.750 -0.020 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 29, 2020 0.6995 0.6995 0.6700 0.6898 16,900 -0.00(-0.03%)
May 28, 2020 0.6999 0.6999 0.6500 0.6900 17,513 -0.01(-0.89%)
May 27, 2020 0.6800 0.7466 0.6500 0.6962 29,783 +0.01(+0.90%)
May 26, 2020 0.7100 0.7100 0.6700 0.6900 22,963 -0.01(-1.43%)
May 22, 2020 0.7000 0.7101 0.6726 0.7000 10,300 +0.00(+0.00%)
May 21, 2020 0.7281 0.7300 0.6726 0.7000 14,385 -0.03(-4.11%)
May 20, 2020 0.7300 0.7300 0.6969 0.7300 9,280 +0.03(+4.23%)
May 19, 2020 0.7300 0.7400 0.7004 0.7004 9,521 -0.04(-5.00%)
May 18, 2020 0.7100 0.7500 0.7100 0.7373 11,729 +0.03(+4.80%)
May 15, 2020 0.7100 0.7100 0.6520 0.7035 12,200 -0.01(-0.92%)
May 14, 2020 0.7100 0.7300 0.6800 0.7100 41,216 -0.01(-1.24%)
May 13, 2020 0.7500 0.7597 0.7100 0.7189 19,766 -0.03(-4.15%)
May 12, 2020 0.7600 0.7600 0.7247 0.7500 28,481 +0.01(+1.35%)
May 11, 2020 0.7400 0.7500 0.7400 0.7400 21,776 -0.00(-0.13%)
May 08, 2020 0.7599 0.7600 0.7200 0.7410 26,700 -0.01(-1.20%)
May 07, 2020 0.7200 0.7599 0.7200 0.7500 47,740 +0.01(+1.35%)
May 06, 2020 0.7100 0.7649 0.7100 0.7400 13,500 +0.01(+1.37%)
May 05, 2020 0.7400 0.7800 0.7001 0.7300 18,725 -0.03(-3.95%)
May 04, 2020 0.7700 0.8000 0.7500 0.7600 12,688 -0.01(-1.88%)
May 01, 2020 0.7900 0.8600 0.7373 0.7746 12,600 -0.03(-4.04%)
Apr 30, 2020 0.8600 0.8600 0.8001 0.8072 10,106 -0.02(-2.75%)
Apr 29, 2020 0.7700 0.8552 0.7700 0.8300 10,472 +0.06(+7.79%)
Apr 28, 2020 0.7700 0.7700 0.7500 0.7700 26,082 +0.01(+0.80%)
Apr 27, 2020 0.7700 0.7700 0.7600 0.7639 3,466 +0.01(+1.02%)
Apr 24, 2020 0.7401 0.7699 0.7401 0.7562 1,200 +0.02(+2.18%)
Apr 23, 2020 0.7300 0.7699 0.7298 0.7401 15,169 +0.01(+1.43%)
Apr 22, 2020 0.7200 0.7299 0.6901 0.7297 14,631 +0.01(+0.88%)
Apr 21, 2020 0.7700 0.7700 0.7200 0.7233 20,852 -0.04(-4.87%)
Apr 20, 2020 0.7300 0.7772 0.7300 0.7603 24,794 +0.01(+1.24%)
Apr 17, 2020 0.7900 0.7900 0.7400 0.7510 30,200 +0.03(+4.31%)
Apr 16, 2020 0.7700 0.7700 0.6900 0.7200 47,406 -0.02(-2.70%)
Apr 15, 2020 0.7800 0.7980 0.7196 0.7400 16,088 -0.04(-5.13%)
Apr 14, 2020 0.7900 0.8000 0.7400 0.7800 10,518 +0.03(+3.99%)
Apr 13, 2020 0.8500 0.8500 0.7501 0.7501 34,077 -0.07(-8.52%)
Apr 09, 2020 0.7800 0.8690 0.7800 0.8200 36,700 +0.04(+5.13%)
Apr 08, 2020 0.7600 0.7800 0.7600 0.7800 6,810 +0.00(+0.30%)
Apr 07, 2020 0.7400 0.7999 0.7299 0.7777 25,194 +0.06(+8.01%)
Apr 06, 2020 0.6900 0.7299 0.6900 0.7200 26,893 +0.03(+4.45%)
Apr 03, 2020 0.7000 0.7369 0.6589 0.6893 27,600 -0.00(-0.10%)
Apr 02, 2020 0.7400 0.7499 0.6750 0.6900 51,397 -0.05(-6.76%)
Apr 01, 2020 0.6600 0.7490 0.6600 0.7400 137,172 +0.09(+13.85%)
Mar 31, 2020 0.6000 0.6796 0.6000 0.6500 50,235 +0.03(+4.84%)
Mar 30, 2020 0.6400 0.6700 0.5500 0.6200 59,659 -0.01(-1.59%)
Mar 27, 2020 0.7300 0.9999 0.6254 0.6300 280,500 -0.16(-20.25%)
Mar 26, 2020 0.6600 0.7900 0.6100 0.7900 122,890 +0.14(+21.52%)
Mar 25, 2020 0.6090 0.6988 0.6090 0.6501 85,301 +0.05(+8.35%)
Mar 24, 2020 0.6000 0.6300 0.5700 0.6000 164,221 +0.00(+0.00%)
Mar 23, 2020 0.6004 0.6289 0.5528 0.6000 33,296 +0.00(+0.00%)
Mar 20, 2020 0.6245 0.6245 0.5842 0.6000 69,800 -0.01(-0.86%)
Mar 19, 2020 0.6400 0.6400 0.6003 0.6052 67,125 -0.05(-7.48%)
Mar 18, 2020 0.6400 0.7556 0.6226 0.6541 14,006 +0.01(+1.88%)
Mar 17, 2020 0.6579 0.6843 0.6226 0.6420 60,834 -0.04(-6.18%)
Mar 16, 2020 0.7000 0.8074 0.5950 0.6843 27,439 -0.12(-14.46%)
Mar 13, 2020 0.7700 0.8201 0.7347 0.8000 61,300 -0.02(-2.45%)
Mar 12, 2020 0.9000 0.9112 0.7640 0.8201 95,892 -0.12(-12.76%)
Mar 11, 2020 0.9535 1.050 0.9100 0.9401 54,088 -0.06(-5.99%)
Mar 10, 2020 0.9100 1.020 0.9000 1.000 62,162 +0.00(+0.00%)
Mar 09, 2020 1.110 1.110 0.8800 1.000 82,692 -0.13(-11.50%)
Mar 06, 2020 1.140 1.140 1.110 1.130 24,000 -0.01(-0.88%)
Mar 05, 2020 1.140 1.150 1.120 1.140 12,732 -0.01(-0.87%)
Mar 04, 2020 1.130 1.150 1.120 1.150 21,380 +0.04(+3.59%)
Mar 03, 2020 1.170 1.170 1.110 1.110 19,546 -0.05(-4.30%)
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.