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 (%)
May 31, 2012 8.931 9.000 8.810 8.900 13,815 -0.05(-0.56%)
May 30, 2012 8.900 8.950 8.731 8.950 7,100 -0.03(-0.33%)
May 29, 2012 8.890 8.980 8.800 8.980 16,136 +0.10(+1.13%)
May 25, 2012 8.840 8.950 8.710 8.880 6,000 +0.04(+0.45%)
May 24, 2012 8.690 8.850 8.650 8.840 18,732 +0.10(+1.14%)
May 23, 2012 8.700 8.740 8.490 8.740 42,638 -0.20(-2.24%)
May 22, 2012 8.730 8.940 8.650 8.940 22,151 +0.14(+1.59%)
May 21, 2012 8.720 8.820 8.700 8.800 15,600 +0.06(+0.69%)
May 18, 2012 8.630 8.750 8.630 8.740 10,140 +0.11(+1.27%)
May 17, 2012 8.820 8.820 8.525 8.630 43,721 -0.27(-3.03%)
May 16, 2012 8.940 8.940 8.830 8.900 7,684 +0.06(+0.68%)
May 15, 2012 9.070 9.070 8.530 8.840 23,795 -0.16(-1.78%)
May 14, 2012 9.240 9.300 8.840 9.000 49,787 -0.50(-5.26%)
May 11, 2012 9.630 9.700 9.220 9.500 27,600 -0.19(-1.96%)
May 10, 2012 9.790 9.799 9.560 9.690 21,656 -0.19(-1.92%)
May 09, 2012 9.940 9.950 9.500 9.880 28,700 -0.04(-0.40%)
May 08, 2012 9.840 9.920 9.410 9.920 41,043 +0.03(+0.30%)
May 07, 2012 9.990 9.990 9.730 9.890 17,530 -0.07(-0.70%)
May 04, 2012 9.970 10.00 9.880 9.960 2,495 +0.02(+0.20%)
May 03, 2012 9.950 10.00 9.940 9.940 637 -0.06(-0.60%)
May 02, 2012 10.05 10.05 9.960 10.00 33,418 +0.01(+0.10%)
May 01, 2012 10.05 10.05 9.680 9.990 10,549 -0.01(-0.10%)
Apr 30, 2012 10.07 10.09 9.890 10.00 16,235 +0.00(+0.00%)
Apr 27, 2012 10.00 10.01 9.830 10.00 20,399 +0.00(+0.00%)
Apr 26, 2012 9.860 10.00 9.860 10.00 16,899 +0.12(+1.21%)
Apr 25, 2012 9.740 9.880 9.680 9.880 9,482 +0.07(+0.71%)
Apr 24, 2012 9.820 9.820 9.290 9.810 13,345 -0.03(-0.30%)
Apr 23, 2012 9.750 9.890 9.250 9.840 12,686 -0.02(-0.20%)
Apr 20, 2012 9.810 9.860 9.770 9.860 4,050 +0.04(+0.41%)
Apr 19, 2012 9.800 9.900 9.700 9.820 12,230 +0.07(+0.72%)
Apr 18, 2012 9.720 9.770 9.490 9.750 7,004 +0.08(+0.83%)
Apr 17, 2012 9.690 9.850 9.360 9.670 34,190 -0.13(-1.33%)
Apr 16, 2012 9.800 9.900 9.760 9.800 30,018 -0.03(-0.31%)
Apr 13, 2012 10.07 10.07 9.760 9.830 20,360 -0.22(-2.19%)
Apr 12, 2012 9.970 10.05 9.911 10.05 14,075 +0.01(+0.10%)
Apr 11, 2012 9.940 10.04 9.890 10.04 8,874 +0.10(+1.01%)
Apr 10, 2012 9.940 10.00 9.910 9.940 17,730 -0.03(-0.30%)
Apr 09, 2012 10.00 10.00 9.930 9.970 20,450 -0.01(-0.10%)
Apr 05, 2012 10.00 10.00 9.900 9.980 20,503 -0.01(-0.10%)
Apr 04, 2012 9.990 10.00 9.820 9.990 39,615 -0.01(-0.10%)
Apr 03, 2012 9.920 10.00 9.440 10.00 61,171 +0.05(+0.50%)
Apr 02, 2012 9.650 9.990 9.560 9.950 50,947 +0.35(+3.65%)
Mar 30, 2012 9.610 9.620 9.500 9.600 22,838 +0.04(+0.42%)
Mar 29, 2012 9.270 9.610 9.270 9.560 71,312 +0.32(+3.46%)
Mar 28, 2012 9.263 9.270 9.040 9.240 6,572 +0.02(+0.22%)
Mar 27, 2012 9.230 9.300 9.150 9.220 26,870 +0.02(+0.22%)
Mar 26, 2012 9.220 9.220 9.100 9.200 5,753 +0.05(+0.55%)
Mar 23, 2012 9.180 9.220 9.150 9.150 4,725 -0.05(-0.54%)
Mar 22, 2012 9.120 9.200 9.030 9.200 7,274 +0.06(+0.66%)
Mar 21, 2012 9.000 9.160 9.000 9.140 3,100 +0.10(+1.11%)
Mar 20, 2012 9.030 9.170 9.000 9.040 20,500 -0.03(-0.33%)
Mar 19, 2012 9.010 9.130 8.940 9.070 13,895 +0.08(+0.89%)
Mar 16, 2012 9.100 9.170 8.990 8.990 48,517 -0.06(-0.66%)
Mar 15, 2012 9.140 9.150 8.970 9.050 55,306 -0.11(-1.20%)
Mar 14, 2012 9.000 9.160 8.940 9.160 10,782 +0.17(+1.89%)
Mar 13, 2012 9.120 9.120 8.830 8.990 16,355 -0.17(-1.86%)
Mar 12, 2012 9.260 9.260 9.130 9.160 9,730 +0.01(+0.11%)
Mar 09, 2012 9.030 9.300 8.950 9.150 10,763 +0.07(+0.77%)
Mar 08, 2012 9.050 9.080 8.970 9.080 1,961 +0.07(+0.78%)
Mar 07, 2012 8.880 9.019 8.880 9.010 6,285 +0.15(+1.69%)
Mar 06, 2012 9.150 9.150 8.790 8.860 20,105 -0.32(-3.49%)
Mar 05, 2012 9.270 9.300 9.120 9.180 21,071 -0.10(-1.08%)
Mar 02, 2012 9.250 9.300 9.030 9.280 82,042 -0.05(-0.54%)
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.