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, 2009 1.460 1.460 1.290 1.350 40,250 -0.11(-7.53%)
Apr 29, 2009 1.450 1.462 1.450 1.460 7,817 +0.05(+3.55%)
Apr 28, 2009 1.400 1.540 1.400 1.410 2,400 +0.00(+0.00%)
Apr 27, 2009 1.600 1.600 1.410 1.410 1,400 -0.20(-12.42%)
Apr 23, 2009 1.610 1.610 1.610 1.610 0 +0.18(+12.59%)
Apr 22, 2009 1.450 1.480 1.430 1.430 700 +0.02(+1.42%)
Apr 21, 2009 1.600 1.600 1.410 1.410 2,500 -0.08(-5.30%)
Apr 20, 2009 1.510 1.527 1.450 1.489 775 -0.10(-6.36%)
Apr 17, 2009 1.530 1.700 1.460 1.590 8,827 +0.00(+0.00%)
Apr 16, 2009 1.710 1.710 1.410 1.590 6,142 -0.14(-8.09%)
Apr 15, 2009 1.500 1.740 1.400 1.730 6,446 +0.12(+7.32%)
Apr 14, 2009 1.550 1.640 1.480 1.612 11,326 +0.01(+0.75%)
Apr 09, 2009 1.600 1.600 1.600 1.600 800 +0.00(+0.00%)
Apr 08, 2009 1.619 1.700 1.600 1.600 750 -0.01(-0.62%)
Apr 07, 2009 1.610 1.610 1.600 1.610 1,000 +0.01(+0.63%)
Apr 06, 2009 1.840 1.840 1.600 1.600 3,450 +0.00(+0.00%)
Apr 03, 2009 1.700 1.990 1.600 1.600 22,994 +0.15(+10.34%)
Apr 02, 2009 1.530 1.530 1.450 1.450 1,788 -0.20(-12.12%)
Apr 01, 2009 1.600 1.750 1.530 1.650 19,260 +0.07(+4.43%)
Mar 31, 2009 1.610 1.640 1.500 1.580 800 +0.02(+1.28%)
Mar 26, 2009 1.650 1.850 1.560 1.560 3,600 +0.01(+0.65%)
Mar 25, 2009 1.620 1.550 1.550 1.550 0 +0.15(+10.71%)
Mar 24, 2009 1.460 1.470 1.400 1.400 7,429 -0.03(-2.10%)
Mar 23, 2009 1.450 1.560 1.430 1.430 2,400 -0.12(-7.74%)
Mar 20, 2009 1.550 1.550 1.550 1.550 100 +0.03(+1.97%)
Mar 19, 2009 1.500 1.520 1.500 1.520 50,000 +0.07(+4.83%)
Mar 18, 2009 1.580 1.580 1.400 1.450 2,970 +0.05(+3.57%)
Mar 16, 2009 1.540 1.400 1.400 1.400 1,800 +0.00(+0.00%)
Mar 13, 2009 1.400 1.427 1.400 1.400 0 +0.00(+0.00%)
Mar 12, 2009 1.500 1.558 1.400 1.400 1,000 -0.10(-6.66%)
Mar 11, 2009 1.430 1.500 1.350 1.500 4,600 +0.01(+0.67%)
Mar 10, 2009 1.410 1.500 1.200 1.490 8,000 +0.08(+5.67%)
Mar 09, 2009 1.400 1.550 1.310 1.410 2,500 -0.09(-6.00%)
Mar 06, 2009 1.540 1.540 1.350 1.500 0 -0.04(-2.60%)
Mar 05, 2009 1.570 1.570 1.350 1.540 4,400 -0.03(-1.69%)
Mar 04, 2009 1.450 1.600 1.450 1.567 3,436 -0.03(-2.09%)
Mar 02, 2009 1.550 1.650 1.260 1.600 6,080 -0.08(-4.76%)
Feb 27, 2009 1.510 1.680 1.500 1.680 0 +0.18(+12.00%)
Feb 26, 2009 1.700 1.700 1.400 1.500 2,200 +0.00(+0.00%)
Feb 25, 2009 1.500 1.690 1.500 1.500 2,875 -0.20(-11.76%)
Feb 24, 2009 1.550 1.710 1.500 1.700 10,321 -0.03(-1.73%)
Feb 23, 2009 1.640 1.740 1.530 1.730 1,996 +0.23(+15.33%)
Feb 20, 2009 1.730 1.730 1.500 1.500 1,661 -0.23(-13.29%)
Feb 19, 2009 1.500 1.730 1.500 1.730 2,417 +0.08(+4.85%)
Feb 18, 2009 1.500 1.650 1.500 1.650 6,154 +0.10(+6.45%)
Feb 17, 2009 1.550 1.560 1.550 1.550 1,000 +0.00(+0.00%)
Feb 13, 2009 1.570 1.750 1.550 1.550 32,726 -0.10(-6.06%)
Feb 12, 2009 1.600 1.650 1.410 1.650 4,700 +0.20(+13.79%)
Feb 11, 2009 1.700 1.700 1.450 1.450 1,600 -0.25(-14.70%)
Feb 10, 2009 1.650 2.000 1.510 1.700 2,475 +0.10(+6.24%)
Feb 06, 2009 1.630 1.600 1.600 1.600 3,600 +0.08(+5.26%)
Feb 05, 2009 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Feb 04, 2009 1.550 1.560 1.320 1.520 460,879 -0.03(-1.94%)
Feb 03, 2009 1.630 1.630 1.550 1.550 3,551 -0.06(-3.72%)
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.