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 29, 2010 6.400 6.423 6.131 6.200 60,914 -0.10(-1.59%)
Jan 28, 2010 6.500 6.540 6.300 6.300 34,580 -0.19(-2.93%)
Jan 27, 2010 6.550 6.800 6.200 6.490 139,426 -0.05(-0.76%)
Jan 26, 2010 6.620 6.620 6.490 6.540 79,050 -0.06(-0.91%)
Jan 25, 2010 6.240 6.750 6.090 6.600 91,624 +0.36(+5.77%)
Jan 22, 2010 6.500 6.510 6.110 6.240 50,973 -0.21(-3.26%)
Jan 21, 2010 6.710 6.750 6.390 6.450 41,075 -0.14(-2.12%)
Jan 20, 2010 6.530 6.790 6.340 6.590 56,649 +0.04(+0.61%)
Jan 19, 2010 6.970 6.970 6.501 6.550 133,581 -0.07(-1.06%)
Jan 15, 2010 6.910 6.620 6.620 6.620 67,300 -0.12(-1.78%)
Jan 14, 2010 6.250 6.860 6.200 6.740 296,338 +0.54(+8.71%)
Jan 13, 2010 6.170 6.250 6.040 6.200 44,469 +0.15(+2.48%)
Jan 12, 2010 6.050 6.290 5.910 6.050 1,241,765 -0.15(-2.42%)
Jan 11, 2010 5.920 6.360 5.920 6.200 54,737 +0.37(+6.35%)
Jan 08, 2010 6.060 6.100 5.790 5.830 20,110 -0.16(-2.67%)
Jan 07, 2010 6.170 6.250 5.860 5.990 23,482 -0.17(-2.76%)
Jan 06, 2010 5.690 6.200 5.690 6.160 65,123 +0.46(+8.07%)
Jan 05, 2010 5.800 5.810 5.460 5.700 45,217 -0.05(-0.87%)
Jan 04, 2010 6.530 6.550 5.750 5.750 54,300 -0.29(-4.80%)
Dec 31, 2009 6.080 6.040 6.040 6.040 20,500 -0.07(-1.15%)
Dec 30, 2009 6.160 6.450 5.920 6.110 133,817 -0.15(-2.40%)
Dec 29, 2009 6.600 6.600 6.230 6.260 75,260 -0.21(-3.25%)
Dec 28, 2009 5.530 6.490 5.530 6.470 137,265 +0.95(+17.21%)
Dec 24, 2009 5.300 5.520 5.300 5.520 34,340 +0.25(+4.74%)
Dec 23, 2009 5.210 5.280 5.140 5.270 12,990 -0.03(-0.57%)
Dec 22, 2009 5.350 5.410 5.300 5.300 11,500 +0.02(+0.38%)
Dec 21, 2009 5.100 5.290 5.100 5.280 10,217 +0.18(+3.53%)
Dec 18, 2009 5.160 5.170 5.100 5.100 3,900 -0.06(-1.16%)
Dec 17, 2009 5.370 5.370 5.160 5.160 8,718 -0.11(-2.09%)
Dec 16, 2009 5.180 5.350 5.080 5.270 26,014 +0.05(+0.96%)
Dec 15, 2009 5.090 5.220 4.772 5.220 11,782 +0.13(+2.55%)
Dec 14, 2009 5.090 5.180 5.070 5.090 18,060 +0.00(+0.00%)
Dec 11, 2009 5.160 5.290 5.090 5.090 28,592 -0.11(-2.12%)
Dec 10, 2009 4.950 5.465 4.950 5.200 38,856 +0.42(+8.79%)
Dec 09, 2009 4.290 4.998 4.231 4.780 38,645 +0.55(+13.00%)
Dec 08, 2009 4.090 4.410 4.090 4.230 24,171 +0.13(+3.17%)
Dec 07, 2009 4.340 4.340 4.100 4.100 8,445 -0.20(-4.65%)
Dec 04, 2009 4.760 4.940 4.010 4.300 34,699 -0.45(-9.47%)
Dec 03, 2009 5.250 5.250 4.550 4.750 64,181 -0.48(-9.18%)
Dec 02, 2009 5.170 5.230 5.160 5.230 15,429 +0.08(+1.55%)
Dec 01, 2009 5.200 5.250 5.020 5.150 19,475 +0.10(+1.98%)
Nov 30, 2009 4.800 5.100 4.800 5.050 37,100 +0.36(+7.68%)
Nov 27, 2009 4.580 4.930 4.490 4.690 18,290 +0.19(+4.22%)
Nov 25, 2009 4.600 4.600 4.500 4.500 1,981 +0.10(+2.27%)
Nov 24, 2009 4.610 4.610 4.400 4.400 9,700 -0.24(-5.17%)
Nov 23, 2009 4.530 4.700 4.521 4.640 4,715 +0.05(+1.09%)
Nov 20, 2009 4.570 4.590 4.500 4.590 5,800 -0.01(-0.22%)
Nov 19, 2009 4.570 4.600 4.530 4.600 5,159 +0.00(+0.00%)
Nov 18, 2009 4.530 4.650 4.530 4.600 7,335 +0.00(+0.00%)
Nov 17, 2009 4.450 4.797 4.450 4.600 19,371 +0.10(+2.22%)
Nov 16, 2009 4.220 4.650 4.220 4.500 33,762 +0.38(+9.22%)
Nov 13, 2009 4.050 4.120 4.050 4.120 22,625 +0.07(+1.73%)
Nov 12, 2009 4.030 4.390 4.020 4.050 14,936 +0.05(+1.25%)
Nov 11, 2009 4.050 4.070 3.860 4.000 11,060 +0.00(+0.00%)
Nov 10, 2009 4.110 4.170 4.000 4.000 35,225 -0.05(-1.23%)
Nov 09, 2009 4.100 4.160 4.000 4.050 15,400 -0.05(-1.22%)
Nov 06, 2009 4.130 4.130 4.050 4.100 11,478 -0.08(-1.91%)
Nov 05, 2009 4.180 4.285 4.080 4.180 8,642 -0.08(-1.88%)
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.