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 28, 2007 8.050 8.100 7.950 8.040 3,300 -0.06(-0.74%)
Feb 27, 2007 8.080 8.150 7.950 8.100 7,600 -0.11(-1.34%)
Feb 26, 2007 8.210 8.210 8.210 8.210 1,300 -0.04(-0.48%)
Feb 23, 2007 8.250 8.250 8.250 8.250 600 -0.10(-1.23%)
Feb 22, 2007 8.400 8.400 8.350 8.352 1,600 -0.05(-0.57%)
Feb 21, 2007 8.450 8.460 8.400 8.400 2,300 -0.10(-1.18%)
Feb 20, 2007 8.410 8.500 8.410 8.500 3,900 +0.09(+1.07%)
Feb 16, 2007 8.000 8.490 7.570 8.410 77,500 +0.45(+5.65%)
Feb 15, 2007 7.970 8.020 7.955 7.960 2,200 -0.09(-1.12%)
Feb 14, 2007 8.010 8.080 7.910 8.050 2,600 -0.04(-0.49%)
Feb 13, 2007 8.060 8.090 8.060 8.090 1,700 +0.02(+0.25%)
Feb 12, 2007 8.060 8.070 8.060 8.070 300 -0.04(-0.49%)
Feb 09, 2007 8.100 8.110 8.030 8.110 3,700 -0.01(-0.12%)
Feb 08, 2007 8.120 8.120 8.120 8.120 200 -0.03(-0.37%)
Feb 07, 2007 8.110 8.160 7.900 8.150 11,900 -0.05(-0.61%)
Feb 06, 2007 8.150 8.200 8.150 8.200 700 -0.04(-0.49%)
Feb 05, 2007 8.170 8.240 8.170 8.240 1,200 +0.02(+0.24%)
Feb 02, 2007 8.200 8.300 8.200 8.220 4,800 +0.03(+0.37%)
Feb 01, 2007 8.190 8.190 8.190 8.190 300 +0.00(+0.00%)
Jan 31, 2007 8.160 8.190 8.160 8.190 7,100 +0.02(+0.24%)
Jan 30, 2007 8.200 8.240 8.150 8.170 7,500 -0.03(-0.37%)
Jan 29, 2007 8.200 8.200 8.200 8.200 2,400 -0.00(-0.00%)
Jan 26, 2007 8.200 8.230 8.200 8.200 2,400 -0.02(-0.24%)
Jan 25, 2007 8.220 8.230 8.200 8.220 3,300 -0.04(-0.48%)
Jan 24, 2007 8.300 8.330 8.240 8.260 4,200 +0.02(+0.24%)
Jan 23, 2007 8.210 8.260 8.210 8.240 1,000 -0.01(-0.12%)
Jan 22, 2007 8.200 8.250 8.200 8.250 600 -0.05(-0.60%)
Jan 19, 2007 8.250 8.320 8.250 8.300 4,500 +0.03(+0.36%)
Jan 18, 2007 8.240 8.270 8.200 8.270 1,300 -0.02(-0.24%)
Jan 17, 2007 8.250 8.330 8.250 8.290 1,700 +0.07(+0.85%)
Jan 16, 2007 8.200 8.240 8.200 8.220 2,600 -0.03(-0.36%)
Jan 12, 2007 8.200 8.250 8.200 8.250 2,200 -0.03(-0.36%)
Jan 11, 2007 8.220 8.280 8.220 8.280 1,000 -0.02(-0.24%)
Jan 10, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 09, 2007 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 08, 2007 8.300 8.300 8.280 8.300 900 -0.05(-0.60%)
Jan 05, 2007 8.260 8.420 8.260 8.350 4,100 +0.02(+0.24%)
Jan 04, 2007 8.300 8.330 8.250 8.330 300 -0.01(-0.12%)
Jan 03, 2007 8.310 8.400 8.240 8.340 3,000 -0.04(-0.48%)
Dec 29, 2006 8.420 8.460 8.350 8.380 4,100 -0.11(-1.30%)
Dec 28, 2006 8.580 8.580 8.430 8.490 3,200 -0.07(-0.84%)
Dec 27, 2006 8.520 8.580 8.520 8.562 3,400 +0.01(+0.14%)
Dec 26, 2006 8.450 8.550 8.450 8.550 1,000 +0.08(+0.94%)
Dec 22, 2006 8.400 8.490 8.400 8.470 7,100 -0.45(-5.04%)
Dec 21, 2006 8.800 8.920 8.800 8.920 6,800 +0.13(+1.45%)
Dec 20, 2006 8.800 8.800 8.793 8.793 2,300 -0.01(-0.09%)
Dec 19, 2006 8.750 8.800 8.750 8.800 700 +0.00(+0.00%)
Dec 18, 2006 8.760 8.800 8.760 8.800 700 +0.03(+0.34%)
Dec 15, 2006 8.680 8.790 8.680 8.770 11,100 +0.00(+0.00%)
Dec 14, 2006 8.640 8.770 8.640 8.770 6,200 +0.07(+0.80%)
Dec 13, 2006 8.700 8.780 8.650 8.700 7,400 -0.08(-0.91%)
Dec 12, 2006 8.720 8.800 8.600 8.780 6,300 +0.01(+0.11%)
Dec 11, 2006 8.720 8.800 8.720 8.770 8,100 +0.01(+0.11%)
Dec 08, 2006 8.690 8.960 8.690 8.760 10,200 +0.14(+1.62%)
Dec 07, 2006 8.700 8.700 8.600 8.620 12,000 -0.13(-1.49%)
Dec 06, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Dec 05, 2006 8.650 8.800 8.650 8.750 4,400 +0.08(+0.92%)
Dec 04, 2006 8.600 8.700 8.600 8.670 7,700 +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.