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 30, 2005 9.900 10.00 9.900 9.910 6,700 +0.08(+0.81%)
Sep 29, 2005 10.00 10.00 9.800 9.830 9,400 -0.17(-1.70%)
Sep 28, 2005 9.940 10.00 9.940 10.00 5,200 +0.06(+0.60%)
Sep 27, 2005 9.900 9.950 9.900 9.940 5,900 +0.02(+0.20%)
Sep 26, 2005 9.900 9.920 9.860 9.920 600 -0.03(-0.30%)
Sep 23, 2005 9.950 9.950 9.950 9.950 2,300 -0.03(-0.30%)
Sep 22, 2005 10.05 10.05 9.900 9.980 3,600 -0.11(-1.09%)
Sep 21, 2005 10.25 10.25 10.09 10.09 2,600 -0.21(-2.04%)
Sep 20, 2005 10.26 10.30 10.25 10.30 400 +0.00(+0.00%)
Sep 19, 2005 10.49 10.50 10.30 10.30 3,300 -0.18(-1.72%)
Sep 16, 2005 10.54 10.54 10.48 10.48 3,800 +0.03(+0.29%)
Sep 15, 2005 10.46 10.50 10.40 10.45 1,500 +0.03(+0.29%)
Sep 14, 2005 10.30 10.50 10.25 10.42 19,200 +0.17(+1.66%)
Sep 13, 2005 9.880 10.25 9.840 10.25 9,700 +0.42(+4.27%)
Sep 12, 2005 9.750 9.830 9.750 9.830 2,900 +0.04(+0.41%)
Sep 09, 2005 9.750 9.800 9.710 9.790 9,300 +0.00(+0.00%)
Sep 08, 2005 9.800 9.800 9.790 9.790 600 -0.01(-0.10%)
Sep 07, 2005 9.950 9.950 9.710 9.800 7,000 -0.25(-2.49%)
Sep 06, 2005 10.05 10.09 10.00 10.05 6,000 +0.10(+1.01%)
Sep 02, 2005 10.15 10.15 9.850 9.950 9,900 -0.23(-2.26%)
Sep 01, 2005 10.30 10.30 10.18 10.18 2,700 -0.17(-1.64%)
Aug 31, 2005 10.35 10.35 10.35 10.35 400 -0.10(-0.96%)
Aug 30, 2005 10.42 10.55 10.42 10.45 2,500 +0.06(+0.58%)
Aug 29, 2005 9.940 11.11 9.940 10.39 50,200 +0.56(+5.70%)
Aug 26, 2005 9.650 9.830 9.650 9.830 2,400 +0.21(+2.18%)
Aug 25, 2005 9.620 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 24, 2005 9.620 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 23, 2005 9.700 9.700 9.620 9.620 500 -0.13(-1.33%)
Aug 22, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 19, 2005 9.650 9.750 9.650 9.750 3,300 +0.10(+1.04%)
Aug 18, 2005 9.650 9.650 9.650 9.650 100 -0.05(-0.52%)
Aug 17, 2005 9.710 9.710 9.700 9.700 600 -0.04(-0.41%)
Aug 16, 2005 9.730 9.740 9.730 9.740 1,300 +0.14(+1.46%)
Aug 15, 2005 9.700 9.700 9.600 9.600 300 -0.05(-0.52%)
Aug 12, 2005 9.700 9.700 9.580 9.650 4,300 -0.06(-0.62%)
Aug 11, 2005 9.750 9.750 9.650 9.710 3,000 -0.09(-0.92%)
Aug 10, 2005 9.750 9.800 9.750 9.800 1,100 +0.05(+0.51%)
Aug 09, 2005 9.750 9.750 9.750 9.750 1,000 +0.05(+0.52%)
Aug 08, 2005 9.720 9.750 9.700 9.700 800 -0.10(-1.02%)
Aug 05, 2005 9.700 9.800 9.700 9.800 3,500 +0.07(+0.72%)
Aug 04, 2005 9.730 9.730 9.730 9.730 600 -0.07(-0.71%)
Aug 03, 2005 9.800 9.850 9.800 9.800 2,400 +0.00(+0.00%)
Aug 02, 2005 9.800 9.800 9.800 9.800 300 -0.05(-0.51%)
Aug 01, 2005 9.850 9.850 9.850 9.850 2,400 +0.00(+0.00%)
Jul 29, 2005 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Jul 28, 2005 9.810 9.900 9.810 9.850 1,200 +0.05(+0.51%)
Jul 27, 2005 9.700 9.800 9.700 9.800 1,000 +0.09(+0.93%)
Jul 26, 2005 9.840 9.840 9.700 9.710 1,400 -0.15(-1.52%)
Jul 25, 2005 9.900 9.900 9.860 9.860 300 -0.05(-0.50%)
Jul 22, 2005 9.820 10.00 9.820 9.910 9,600 +0.12(+1.23%)
Jul 21, 2005 9.600 9.790 9.600 9.790 5,500 +0.08(+0.82%)
Jul 20, 2005 9.600 9.710 9.600 9.710 500 +0.10(+1.04%)
Jul 19, 2005 9.610 9.610 9.610 9.610 300 +0.01(+0.10%)
Jul 18, 2005 9.650 9.650 9.600 9.600 1,600 -0.05(-0.52%)
Jul 15, 2005 9.700 9.700 9.650 9.650 1,700 -0.06(-0.62%)
Jul 14, 2005 9.710 9.710 9.710 9.710 100 -0.03(-0.31%)
Jul 13, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jul 12, 2005 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jul 11, 2005 9.800 9.800 9.650 9.740 2,000 -0.08(-0.81%)
Jul 08, 2005 9.800 9.890 9.800 9.820 4,100 +0.02(+0.20%)
Jul 07, 2005 9.800 9.800 9.800 9.800 400 -0.06(-0.61%)
Jul 06, 2005 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
Jul 05, 2005 9.860 9.860 9.860 9.860 0 +0.00(+0.00%)
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.