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 (%)
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%)
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.