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 (%)
Apr 30, 2008 4.570 4.660 4.500 4.660 2,221 +0.09(+1.97%)
Apr 29, 2008 4.350 4.570 4.350 4.570 11,143 +0.15(+3.39%)
Apr 28, 2008 4.180 4.420 4.080 4.420 52,502 +0.31(+7.54%)
Apr 25, 2008 3.900 4.130 3.900 4.110 15,400 +0.24(+6.20%)
Apr 24, 2008 3.870 3.880 3.740 3.870 20,200 +0.14(+3.75%)
Apr 23, 2008 3.670 3.820 3.660 3.730 19,700 +0.08(+2.19%)
Apr 22, 2008 3.650 3.760 3.590 3.650 31,807 +0.01(+0.27%)
Apr 21, 2008 3.675 3.700 3.590 3.640 17,200 +0.01(+0.28%)
Apr 18, 2008 3.700 3.900 3.630 3.630 14,182 -0.07(-1.89%)
Apr 17, 2008 3.770 3.770 3.650 3.700 22,100 -0.04(-1.07%)
Apr 16, 2008 3.860 3.860 3.730 3.740 37,814 -0.08(-2.09%)
Apr 15, 2008 3.900 3.990 3.800 3.820 11,900 -0.11(-2.80%)
Apr 14, 2008 3.930 4.050 3.930 3.930 1,400 -0.03(-0.76%)
Apr 11, 2008 4.080 4.120 3.930 3.960 12,600 -0.03(-0.75%)
Apr 10, 2008 4.010 4.010 3.920 3.990 24,600 -0.04(-0.99%)
Apr 09, 2008 4.050 4.240 4.030 4.030 16,700 -0.02(-0.49%)
Apr 08, 2008 4.000 4.090 4.000 4.050 18,300 -0.02(-0.49%)
Apr 07, 2008 4.110 4.110 4.030 4.070 14,000 -0.04(-0.97%)
Apr 04, 2008 4.170 4.170 4.070 4.110 6,600 +0.04(+0.98%)
Apr 03, 2008 4.050 4.130 4.020 4.070 17,200 -0.02(-0.49%)
Apr 02, 2008 4.220 4.310 4.090 4.090 6,100 -0.04(-0.97%)
Apr 01, 2008 4.110 4.190 4.060 4.130 5,400 +0.01(+0.24%)
Mar 31, 2008 4.190 4.280 4.030 4.120 15,700 -0.05(-1.20%)
Mar 28, 2008 4.060 4.260 4.060 4.170 27,300 +0.17(+4.25%)
Mar 27, 2008 4.060 4.060 3.990 4.000 11,500 -0.06(-1.48%)
Mar 26, 2008 4.060 4.070 4.040 4.060 11,400 +0.00(+0.00%)
Mar 25, 2008 4.150 4.150 4.050 4.060 33,800 -0.05(-1.31%)
Mar 24, 2008 4.200 4.210 4.114 4.114 8,000 -0.09(-2.05%)
Mar 21, 2008 4.250 4.280 4.120 4.200 10,100 +0.00(+0.00%)
Mar 20, 2008 4.250 4.280 4.120 4.200 10,100 -0.05(-1.18%)
Mar 19, 2008 4.200 4.360 4.200 4.250 11,600 -0.07(-1.62%)
Mar 18, 2008 4.570 4.620 3.970 4.320 19,100 -0.35(-7.50%)
Mar 17, 2008 4.640 4.780 4.620 4.670 6,200 -0.02(-0.42%)
Mar 14, 2008 4.500 4.750 4.500 4.690 5,100 +0.12(+2.63%)
Mar 13, 2008 4.490 4.760 4.490 4.570 7,100 -0.03(-0.65%)
Mar 12, 2008 4.500 4.730 4.500 4.600 3,900 +0.10(+2.22%)
Mar 11, 2008 4.380 4.530 4.370 4.500 14,810 +0.02(+0.45%)
Mar 10, 2008 4.530 4.630 4.480 4.480 14,000 -0.07(-1.54%)
Mar 07, 2008 4.790 4.790 4.430 4.550 16,500 -0.07(-1.43%)
Mar 06, 2008 4.750 4.750 4.430 4.616 43,000 -0.18(-3.83%)
Mar 05, 2008 4.640 4.800 4.640 4.800 4,100 +0.08(+1.69%)
Mar 04, 2008 4.520 4.720 4.520 4.720 800 +0.14(+3.06%)
Mar 03, 2008 4.690 4.750 4.550 4.580 24,700 -0.20(-4.18%)
Feb 29, 2008 4.840 4.860 4.640 4.780 8,600 +0.06(+1.27%)
Feb 28, 2008 4.610 4.900 4.610 4.720 11,800 -0.05(-1.05%)
Feb 27, 2008 4.900 4.900 4.750 4.770 7,900 -0.17(-3.44%)
Feb 26, 2008 4.890 5.040 4.860 4.940 4,900 +0.15(+3.13%)
Feb 25, 2008 5.050 5.050 4.790 4.790 5,900 -0.06(-1.24%)
Feb 22, 2008 4.830 5.040 4.820 4.850 7,700 +0.00(+0.00%)
Feb 21, 2008 4.840 4.970 4.740 4.850 88,200 -0.01(-0.21%)
Feb 20, 2008 4.980 5.040 4.760 4.860 26,200 -0.14(-2.80%)
Feb 19, 2008 5.130 5.240 4.890 5.000 18,600 -0.23(-4.40%)
Feb 18, 2008 4.960 5.310 4.960 5.230 0 +0.00(+0.00%)
Feb 15, 2008 4.960 5.310 4.960 5.230 7,700 +0.23(+4.60%)
Feb 14, 2008 4.940 5.030 4.940 5.000 16,200 -0.04(-0.79%)
Feb 13, 2008 5.090 5.090 4.900 5.040 14,200 -0.05(-0.98%)
Feb 12, 2008 5.200 5.220 5.000 5.090 12,600 -0.24(-4.50%)
Feb 11, 2008 5.070 5.330 5.070 5.330 16,550 +0.23(+4.51%)
Feb 08, 2008 4.940 5.190 4.900 5.100 36,000 +0.02(+0.39%)
Feb 07, 2008 5.030 5.080 4.930 5.080 17,100 +0.13(+2.63%)
Feb 06, 2008 4.850 5.060 4.850 4.950 13,700 -0.02(-0.40%)
Feb 05, 2008 5.160 5.170 4.910 4.970 6,600 -0.13(-2.55%)
Feb 04, 2008 5.040 5.100 5.010 5.100 2,000 +0.10(+2.00%)
Feb 01, 2008 4.910 5.000 4.910 5.000 7,900 +0.00(+0.00%)
Jan 31, 2008 4.910 5.000 4.910 5.000 200 +0.01(+0.20%)
Jan 30, 2008 5.120 5.120 4.990 4.990 2,600 +0.00(+0.00%)
Jan 29, 2008 4.900 4.990 4.900 4.990 1,800 +0.00(+0.00%)
Jan 28, 2008 4.990 5.000 4.990 4.990 1,500 +0.02(+0.40%)
Jan 25, 2008 4.950 5.000 4.880 4.970 5,800 -0.04(-0.80%)
Jan 24, 2008 5.100 5.350 5.010 5.010 23,500 +0.01(+0.20%)
Jan 23, 2008 5.010 5.100 4.900 5.000 4,700 -0.14(-2.72%)
Jan 22, 2008 5.070 5.250 5.010 5.140 1,900 -0.03(-0.58%)
Jan 21, 2008 5.090 5.180 5.090 5.170 0 +0.00(+0.00%)
Jan 18, 2008 5.090 5.180 5.090 5.170 4,400 +0.00(+0.00%)
Jan 17, 2008 5.240 5.250 5.050 5.170 16,200 -0.01(-0.19%)
Jan 16, 2008 5.100 5.250 5.100 5.180 5,900 -0.01(-0.19%)
Jan 15, 2008 5.070 5.210 5.000 5.190 16,100 -0.02(-0.38%)
Jan 14, 2008 5.000 5.250 5.000 5.210 9,902 +0.21(+4.20%)
Jan 11, 2008 4.930 5.130 4.800 5.000 16,000 -0.03(-0.60%)
Jan 10, 2008 4.980 5.160 4.980 5.030 10,400 +0.03(+0.60%)
Jan 09, 2008 5.060 5.160 4.960 5.000 10,300 -0.09(-1.77%)
Jan 08, 2008 5.010 5.200 4.854 5.090 18,700 -0.01(-0.20%)
Jan 07, 2008 4.990 5.160 4.990 5.100 23,400 +0.08(+1.59%)
Jan 04, 2008 4.840 5.020 4.840 5.020 8,300 +0.10(+2.03%)
Jan 03, 2008 4.910 5.040 4.830 4.920 7,300 -0.08(-1.60%)
Jan 02, 2008 5.030 5.180 4.930 5.000 28,500 +0.06(+1.21%)
Jan 01, 2008 5.150 5.150 4.720 4.940 0 +0.00(+0.00%)
Dec 31, 2007 5.150 5.150 4.720 4.940 38,800 -0.31(-5.90%)
Dec 28, 2007 4.960 5.250 4.960 5.250 11,800 +0.28(+5.63%)
Dec 27, 2007 5.070 5.080 4.900 4.970 9,500 -0.09(-1.78%)
Dec 26, 2007 4.890 5.060 4.880 5.060 2,800 -0.29(-5.42%)
Dec 24, 2007 5.280 5.380 5.280 5.350 7,400 -0.08(-1.47%)
Dec 21, 2007 5.290 5.430 5.290 5.430 7,100 -0.01(-0.18%)
Dec 20, 2007 5.390 5.470 5.350 5.440 9,600 +0.00(+0.00%)
Dec 19, 2007 5.350 5.600 5.350 5.440 15,900 +0.19(+3.62%)
Dec 18, 2007 5.000 5.250 5.000 5.250 2,600 +0.06(+1.16%)
Dec 17, 2007 5.150 5.190 4.960 5.190 7,400 -0.06(-1.14%)
Dec 14, 2007 5.060 5.250 5.000 5.250 4,200 -0.25(-4.55%)
Dec 13, 2007 5.540 5.540 5.490 5.500 2,100 -0.05(-0.90%)
Dec 12, 2007 5.550 5.560 5.510 5.550 6,300 +0.00(+0.00%)
Dec 11, 2007 5.440 5.650 5.260 5.550 35,500 +0.14(+2.59%)
Dec 10, 2007 5.440 5.460 5.394 5.410 6,900 -0.04(-0.73%)
Dec 07, 2007 5.470 5.520 5.450 5.450 1,400 -0.05(-0.91%)
Dec 06, 2007 5.380 5.540 5.350 5.500 3,600 +0.22(+4.17%)
Dec 05, 2007 5.100 5.300 5.100 5.280 3,300 +0.27(+5.39%)
Dec 04, 2007 4.800 5.140 4.800 5.010 12,000 +0.04(+0.80%)
Dec 03, 2007 5.410 5.410 4.940 4.970 36,300 -0.32(-6.05%)
Nov 30, 2007 5.270 5.290 5.150 5.290 18,800 +0.07(+1.34%)
Nov 29, 2007 5.130 5.220 5.090 5.220 8,400 +0.09(+1.75%)
Nov 28, 2007 5.070 5.250 5.070 5.130 17,800 +0.04(+0.79%)
Nov 27, 2007 4.800 5.100 4.800 5.090 26,100 +0.12(+2.41%)
Nov 26, 2007 5.090 5.190 4.970 4.970 12,500 -0.22(-4.24%)
Nov 23, 2007 5.160 5.390 5.160 5.190 7,200 -0.03(-0.57%)
Nov 21, 2007 4.910 5.220 4.910 5.220 2,200 +0.42(+8.75%)
Nov 20, 2007 4.810 4.920 4.800 4.800 8,700 -0.01(-0.21%)
Nov 19, 2007 4.860 4.890 4.800 4.810 2,500 -0.03(-0.62%)
Nov 16, 2007 4.950 4.950 4.840 4.840 5,500 -0.08(-1.63%)
Nov 15, 2007 4.910 4.960 4.850 4.920 6,400 -0.02(-0.40%)
Nov 14, 2007 4.930 4.970 4.860 4.940 16,200 +0.06(+1.23%)
Nov 13, 2007 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Nov 12, 2007 4.900 5.000 4.880 4.880 1,300 -0.12(-2.40%)
Nov 09, 2007 4.900 5.170 4.900 5.000 5,100 -0.04(-0.79%)
Nov 08, 2007 4.940 5.040 4.930 5.040 39,300 +0.08(+1.61%)
Nov 07, 2007 4.900 5.000 4.900 4.960 12,600 -0.04(-0.80%)
Nov 06, 2007 4.990 5.080 4.910 5.000 8,400 +0.04(+0.81%)
Nov 05, 2007 5.030 5.070 4.960 4.960 7,200 -0.15(-2.94%)
Nov 02, 2007 5.060 5.110 5.000 5.110 17,300 -0.03(-0.58%)
Nov 01, 2007 5.100 5.200 5.080 5.140 13,300 +0.09(+1.78%)
Oct 31, 2007 5.230 5.230 5.050 5.050 13,200 -0.11(-2.13%)
Oct 30, 2007 5.060 5.200 5.060 5.160 6,600 +0.10(+1.98%)
Oct 29, 2007 5.040 5.100 5.000 5.060 22,600 +0.01(+0.20%)
Oct 26, 2007 5.130 5.160 5.000 5.050 10,400 -0.18(-3.44%)
Oct 25, 2007 5.300 5.300 5.200 5.230 2,900 +0.07(+1.36%)
Oct 24, 2007 5.230 5.350 5.000 5.160 20,500 +0.00(+0.00%)
Oct 23, 2007 5.500 5.510 5.160 5.160 5,600 -0.41(-7.36%)
Oct 22, 2007 5.730 5.730 5.436 5.570 3,400 -0.15(-2.62%)
Oct 19, 2007 5.810 5.820 5.720 5.720 1,000 -0.10(-1.72%)
Oct 18, 2007 5.900 5.900 5.790 5.820 2,400 -0.05(-0.85%)
Oct 17, 2007 5.840 5.940 5.700 5.870 3,400 -0.04(-0.68%)
Oct 16, 2007 5.950 5.960 5.820 5.910 3,300 -0.06(-1.01%)
Oct 15, 2007 5.860 6.040 5.850 5.970 18,400 +0.12(+2.05%)
Oct 12, 2007 5.890 5.920 5.850 5.850 3,200 -0.05(-0.85%)
Oct 11, 2007 5.800 5.940 5.780 5.900 13,000 +0.10(+1.72%)
Oct 10, 2007 5.880 6.050 5.800 5.800 15,700 +0.00(+0.00%)
Oct 09, 2007 5.690 5.830 5.690 5.800 8,900 +0.16(+2.84%)
Oct 08, 2007 5.330 5.640 5.330 5.640 9,900 +0.40(+7.63%)
Oct 05, 2007 5.040 5.240 5.040 5.240 1,300 +0.24(+4.80%)
Oct 04, 2007 5.010 5.150 4.910 5.000 15,800 -0.01(-0.20%)
Oct 03, 2007 4.830 5.100 4.800 5.010 8,900 +0.01(+0.20%)
Oct 02, 2007 5.080 5.100 4.955 5.000 9,000 -0.10(-1.96%)
Oct 01, 2007 4.750 5.100 4.690 5.100 18,000 +0.45(+9.58%)
Sep 28, 2007 4.620 4.790 4.620 4.654 12,900 +0.01(+0.30%)
Sep 27, 2007 4.650 4.750 4.610 4.640 5,200 -0.01(-0.22%)
Sep 26, 2007 4.700 4.740 4.500 4.650 14,500 -0.07(-1.48%)
Sep 25, 2007 4.700 4.780 4.600 4.720 14,200 +0.07(+1.51%)
Sep 24, 2007 4.830 4.830 4.500 4.650 34,200 -0.22(-4.52%)
Sep 21, 2007 5.050 5.050 4.870 4.870 20,800 -0.17(-3.37%)
Sep 20, 2007 5.060 5.100 4.900 5.040 12,100 -0.15(-2.89%)
Sep 19, 2007 5.220 5.220 5.100 5.190 8,300 +0.03(+0.58%)
Sep 18, 2007 5.100 5.260 5.050 5.160 15,200 +0.04(+0.78%)
Sep 17, 2007 5.690 5.770 5.100 5.120 20,300 -0.65(-11.27%)
Sep 14, 2007 5.850 5.950 5.760 5.770 14,300 -0.09(-1.54%)
Sep 13, 2007 5.850 5.880 5.750 5.860 7,700 +0.00(+0.00%)
Sep 12, 2007 5.970 6.100 5.800 5.860 12,100 -0.07(-1.18%)
Sep 11, 2007 5.800 6.050 5.800 5.930 7,400 +0.00(+0.00%)
Sep 10, 2007 5.870 6.070 5.870 5.930 10,200 +0.02(+0.34%)
Sep 07, 2007 5.990 6.100 5.800 5.910 10,300 -0.13(-2.15%)
Sep 06, 2007 6.060 6.150 6.000 6.040 4,000 -0.02(-0.33%)
Sep 05, 2007 6.030 6.300 5.990 6.060 19,100 +0.04(+0.66%)
Sep 04, 2007 6.470 6.550 6.020 6.020 12,700 -0.39(-6.08%)
Aug 31, 2007 6.250 6.530 6.220 6.410 30,700 +0.32(+5.25%)
Aug 30, 2007 6.000 6.090 5.860 6.090 8,800 +0.14(+2.35%)
Aug 29, 2007 6.150 6.300 5.710 5.950 40,400 -0.26(-4.19%)
Aug 28, 2007 6.280 6.460 6.120 6.210 20,400 -0.14(-2.20%)
Aug 27, 2007 6.380 6.500 6.270 6.350 20,700 +0.01(+0.16%)
Aug 24, 2007 6.320 7.100 6.150 6.340 25,300 +0.01(+0.16%)
Aug 23, 2007 6.150 6.530 6.150 6.330 33,700 +0.13(+2.10%)
Aug 22, 2007 6.250 6.360 6.100 6.200 55,800 +0.10(+1.64%)
Aug 21, 2007 5.880 6.290 5.880 6.100 35,800 +0.14(+2.35%)
Aug 20, 2007 5.810 5.990 5.800 5.960 8,800 +0.03(+0.51%)
Aug 17, 2007 5.860 6.070 5.710 5.930 24,300 +0.23(+4.04%)
Aug 16, 2007 6.650 6.690 5.700 5.700 51,800 -1.05(-15.56%)
Aug 15, 2007 6.540 7.000 6.520 6.750 36,600 +0.31(+4.81%)
Aug 14, 2007 6.730 6.880 5.720 6.440 13,900 +0.00(+0.00%)
Aug 13, 2007 6.910 6.920 6.280 6.440 41,300 -0.36(-5.29%)
Aug 10, 2007 7.070 7.090 6.260 6.800 64,300 -0.26(-3.68%)
Aug 09, 2007 7.200 7.280 6.930 7.060 75,800 +0.08(+1.15%)
Aug 08, 2007 6.910 6.990 6.750 6.980 15,800 +0.20(+2.95%)
Aug 07, 2007 6.600 6.780 6.420 6.780 8,700 +0.16(+2.42%)
Aug 06, 2007 6.430 6.620 6.320 6.620 32,600 +0.43(+6.95%)
Aug 03, 2007 6.310 6.310 6.190 6.190 6,200 -0.06(-0.96%)
Aug 02, 2007 6.140 6.250 6.040 6.250 11,800 -0.10(-1.57%)
Aug 01, 2007 6.270 6.450 6.270 6.350 8,000 +0.06(+0.95%)
Jul 31, 2007 6.180 6.400 6.180 6.290 19,200 +0.18(+2.95%)
Jul 30, 2007 5.970 6.170 5.920 6.110 37,000 +0.15(+2.52%)
Jul 27, 2007 6.070 6.080 5.950 5.960 1,800 +0.01(+0.17%)
Jul 26, 2007 5.930 5.950 5.860 5.950 5,100 -0.04(-0.67%)
Jul 25, 2007 6.040 6.040 5.860 5.990 1,900 -0.12(-1.96%)
Jul 24, 2007 6.010 6.170 6.010 6.110 2,600 +0.10(+1.66%)
Jul 23, 2007 6.090 6.150 6.010 6.010 4,400 -0.04(-0.66%)
Jul 20, 2007 5.850 6.180 5.850 6.050 6,900 +0.21(+3.60%)
Jul 19, 2007 5.940 5.960 5.810 5.840 2,800 -0.10(-1.68%)
Jul 18, 2007 6.080 6.110 5.880 5.940 4,500 -0.17(-2.78%)
Jul 17, 2007 6.050 6.110 6.050 6.110 5,100 +0.02(+0.33%)
Jul 16, 2007 6.190 6.390 6.090 6.090 10,300 -0.10(-1.62%)
Jul 13, 2007 6.240 6.250 6.190 6.190 5,900 -0.13(-2.06%)
Jul 12, 2007 6.440 6.440 5.640 6.320 8,600 -0.13(-2.02%)
Jul 11, 2007 6.590 6.600 6.390 6.450 11,500 -0.16(-2.42%)
Jul 10, 2007 6.760 6.790 6.610 6.610 15,100 -0.10(-1.49%)
Jul 09, 2007 7.000 7.000 6.700 6.710 13,600 -0.30(-4.28%)
Jul 06, 2007 7.070 7.090 7.000 7.010 2,900 -0.02(-0.28%)
Jul 05, 2007 7.000 7.210 7.000 7.030 12,000 +0.01(+0.14%)
Jul 03, 2007 7.040 7.320 7.020 7.020 18,200 -0.08(-1.13%)
Jul 02, 2007 7.210 7.370 7.100 7.100 32,200 -0.10(-1.39%)
Jun 29, 2007 7.290 7.470 7.200 7.200 25,100 -0.19(-2.57%)
Jun 28, 2007 7.340 7.450 7.280 7.390 10,100 +0.06(+0.82%)
Jun 27, 2007 7.290 7.420 7.250 7.330 32,200 -0.02(-0.27%)
Jun 26, 2007 7.500 7.500 7.350 7.350 1,700 -0.16(-2.13%)
Jun 25, 2007 7.500 7.510 7.470 7.510 800 +0.02(+0.27%)
Jun 22, 2007 7.350 7.490 7.290 7.490 6,100 +0.13(+1.77%)
Jun 21, 2007 7.260 7.480 7.260 7.360 9,500 +0.11(+1.52%)
Jun 20, 2007 7.430 7.460 7.250 7.250 9,100 -0.21(-2.81%)
Jun 19, 2007 7.300 7.460 7.300 7.460 2,500 +0.06(+0.81%)
Jun 18, 2007 7.290 7.400 7.290 7.400 800 +0.13(+1.79%)
Jun 15, 2007 7.240 7.270 7.210 7.270 4,200 +0.01(+0.14%)
Jun 14, 2007 7.300 7.300 7.260 7.260 800 -0.09(-1.22%)
Jun 13, 2007 7.200 7.350 7.170 7.350 8,400 +0.06(+0.82%)
Jun 12, 2007 7.360 7.420 7.100 7.290 30,400 -0.10(-1.35%)
Jun 11, 2007 7.340 7.400 7.200 7.390 18,000 +0.03(+0.41%)
Jun 08, 2007 7.260 7.420 7.120 7.360 23,200 +0.10(+1.38%)
Jun 07, 2007 7.300 7.340 7.150 7.260 10,400 -0.06(-0.82%)
Jun 06, 2007 7.300 7.390 7.300 7.320 6,900 +0.02(+0.27%)
Jun 05, 2007 7.300 7.450 7.260 7.300 18,500 -0.06(-0.82%)
Jun 04, 2007 7.300 7.450 7.260 7.360 24,200 +0.07(+0.96%)
Jun 01, 2007 7.200 7.290 7.200 7.290 2,600 +0.07(+0.97%)
May 31, 2007 7.290 7.290 7.030 7.220 31,500 -0.06(-0.82%)
May 30, 2007 7.210 7.420 7.130 7.280 36,400 -0.02(-0.27%)
May 29, 2007 7.280 7.480 7.260 7.300 32,800 +0.02(+0.27%)
May 25, 2007 7.250 7.300 6.980 7.280 21,500 +0.16(+2.25%)
May 24, 2007 7.060 7.300 7.010 7.120 32,100 +0.14(+2.01%)
May 23, 2007 6.940 7.050 6.940 6.980 11,000 -0.02(-0.29%)
May 22, 2007 7.150 7.160 7.000 7.000 13,800 -0.16(-2.23%)
May 21, 2007 7.150 7.200 7.120 7.160 21,300 +0.02(+0.28%)
May 18, 2007 7.240 7.250 7.140 7.140 410,200 -0.11(-1.52%)
May 17, 2007 7.250 7.250 7.160 7.250 15,400 -0.05(-0.68%)
May 16, 2007 7.170 7.300 7.170 7.300 7,000 +0.10(+1.39%)
May 15, 2007 7.170 7.320 7.170 7.200 6,600 -0.09(-1.23%)
May 14, 2007 7.300 7.480 7.200 7.290 20,300 -0.11(-1.49%)
May 11, 2007 7.400 7.490 7.310 7.400 9,900 -0.09(-1.20%)
May 10, 2007 7.490 7.630 7.450 7.490 13,900 +0.00(+0.00%)
May 09, 2007 7.510 7.590 7.420 7.490 9,500 -0.10(-1.32%)
May 08, 2007 7.610 7.610 7.570 7.590 1,500 -0.02(-0.26%)
May 07, 2007 7.570 7.700 7.570 7.610 12,600 +0.03(+0.40%)
May 04, 2007 7.700 7.750 7.570 7.580 18,200 -0.11(-1.43%)
May 03, 2007 7.740 7.980 7.680 7.690 26,100 -0.03(-0.39%)
May 02, 2007 7.980 8.080 7.700 7.720 65,100 -0.27(-3.38%)
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.