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 (%)
Aug 31, 2011 8.350 8.500 8.240 8.330 21,776 +0.27(+3.35%)
Aug 30, 2011 7.840 8.390 7.800 8.060 33,016 +0.21(+2.68%)
Aug 29, 2011 7.530 8.140 7.300 7.850 58,441 +0.54(+7.39%)
Aug 26, 2011 7.250 7.330 7.100 7.310 18,144 +0.00(+0.00%)
Aug 25, 2011 7.590 7.590 7.270 7.310 12,131 -0.28(-3.69%)
Aug 24, 2011 7.350 7.610 7.060 7.590 27,589 +0.24(+3.27%)
Aug 23, 2011 7.100 7.350 6.920 7.350 46,225 +0.25(+3.52%)
Aug 22, 2011 7.690 7.890 7.030 7.100 43,318 -0.25(-3.40%)
Aug 19, 2011 7.180 7.420 7.020 7.350 18,595 +0.10(+1.38%)
Aug 18, 2011 7.250 7.490 7.090 7.250 24,336 -0.17(-2.29%)
Aug 17, 2011 7.360 7.689 7.360 7.420 27,994 +0.01(+0.13%)
Aug 16, 2011 7.600 7.600 7.140 7.410 47,425 -0.24(-3.14%)
Aug 15, 2011 7.310 7.780 7.310 7.650 59,846 +0.12(+1.59%)
Aug 12, 2011 7.580 7.650 7.300 7.530 31,892 +0.02(+0.27%)
Aug 11, 2011 7.390 7.610 7.150 7.510 32,529 +0.13(+1.76%)
Aug 10, 2011 7.830 7.830 6.762 7.380 20,657 -0.22(-2.89%)
Aug 09, 2011 8.370 8.160 7.400 7.600 90,293 -0.55(-6.75%)
Aug 08, 2011 8.370 8.432 8.020 8.150 28,693 -0.55(-6.32%)
Aug 05, 2011 8.590 8.780 8.300 8.700 38,965 -0.11(-1.25%)
Aug 04, 2011 9.010 9.010 8.601 8.810 17,934 -0.23(-2.54%)
Aug 03, 2011 8.990 9.110 8.950 9.040 6,102 +0.02(+0.22%)
Aug 02, 2011 9.020 9.090 8.930 9.020 15,715 -0.23(-2.49%)
Aug 01, 2011 9.160 9.310 8.980 9.250 15,035 +0.02(+0.22%)
Jul 29, 2011 9.260 9.320 8.850 9.230 26,769 -0.18(-1.91%)
Jul 28, 2011 9.630 9.680 9.320 9.410 16,435 -0.28(-2.89%)
Jul 27, 2011 9.770 9.910 9.610 9.690 7,380 -0.06(-0.62%)
Jul 26, 2011 9.870 9.945 9.610 9.750 14,638 -0.10(-1.02%)
Jul 25, 2011 9.990 10.20 9.380 9.850 40,237 -0.26(-2.57%)
Jul 22, 2011 10.12 10.22 10.06 10.11 50,833 -0.35(-3.35%)
Jul 21, 2011 10.55 10.56 10.41 10.46 7,015 -0.09(-0.85%)
Jul 20, 2011 10.40 10.55 10.36 10.55 12,550 +0.19(+1.83%)
Jul 19, 2011 10.60 10.60 10.27 10.36 12,125 -0.12(-1.15%)
Jul 18, 2011 10.36 10.49 10.26 10.48 26,827 -0.08(-0.76%)
Jul 15, 2011 10.51 10.60 10.50 10.56 18,435 +0.09(+0.86%)
Jul 14, 2011 10.54 10.55 10.29 10.47 10,925 -0.13(-1.23%)
Jul 13, 2011 10.48 10.60 10.47 10.60 31,945 +0.14(+1.34%)
Jul 12, 2011 10.40 10.49 10.30 10.46 49,469 +0.04(+0.38%)
Jul 11, 2011 10.13 10.45 10.10 10.42 85,126 +0.34(+3.33%)
Jul 08, 2011 10.30 10.30 10.00 10.08 23,236 -0.18(-1.71%)
Jul 07, 2011 10.19 10.30 10.10 10.26 60,135 +0.09(+0.88%)
Jul 06, 2011 10.40 10.43 10.16 10.17 59,486 -0.11(-1.07%)
Jul 05, 2011 10.25 10.64 10.21 10.28 133,535 +0.19(+1.88%)
Jul 01, 2011 10.23 10.25 9.910 10.09 105,366 -0.13(-1.27%)
Jun 30, 2011 9.200 10.25 9.200 10.22 237,806 +0.89(+9.54%)
Jun 29, 2011 8.910 9.520 8.840 9.330 110,121 +0.43(+4.83%)
Jun 28, 2011 9.160 9.160 8.630 8.900 72,897 -0.09(-1.00%)
Jun 27, 2011 8.960 8.990 8.825 8.990 12,081 -0.01(-0.11%)
Jun 24, 2011 8.780 9.000 8.770 9.000 12,785 +0.31(+3.63%)
Jun 23, 2011 8.780 8.780 8.600 8.685 16,479 -0.14(-1.64%)
Jun 22, 2011 8.860 8.880 8.791 8.830 7,800 -0.03(-0.34%)
Jun 21, 2011 9.000 9.180 8.860 8.860 14,032 -0.16(-1.77%)
Jun 20, 2011 9.050 9.050 9.000 9.020 16,906 -0.28(-3.01%)
Jun 17, 2011 9.450 9.450 9.100 9.300 44,528 -0.08(-0.85%)
Jun 16, 2011 9.486 9.486 9.360 9.380 6,407 -0.06(-0.64%)
Jun 15, 2011 9.300 9.480 9.300 9.440 3,757 +0.12(+1.29%)
Jun 14, 2011 9.340 9.400 9.310 9.320 14,426 -0.03(-0.32%)
Jun 13, 2011 9.460 9.500 9.350 9.350 139,921 -0.19(-1.99%)
Jun 10, 2011 9.350 9.540 9.350 9.540 46,491 +0.16(+1.71%)
Jun 09, 2011 9.350 9.450 9.350 9.380 13,600 +0.03(+0.32%)
Jun 08, 2011 9.600 9.600 9.350 9.350 16,601 -0.20(-2.09%)
Jun 07, 2011 9.560 9.690 9.440 9.550 25,606 -0.01(-0.10%)
Jun 06, 2011 9.550 9.720 9.470 9.560 17,386 +0.09(+0.95%)
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.