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, 2003 7.530 7.550 7.510 7.510 2,700 -0.07(-0.92%)
Jan 30, 2003 7.660 7.660 7.580 7.580 600 -0.14(-1.81%)
Jan 27, 2003 7.680 7.850 7.680 7.720 3,500 +0.12(+1.58%)
Jan 24, 2003 7.580 7.670 7.570 7.600 4,500 +0.10(+1.33%)
Jan 23, 2003 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 22, 2003 7.500 7.500 7.500 7.500 100 +0.10(+1.35%)
Jan 21, 2003 7.400 7.400 7.400 7.400 100 +0.05(+0.68%)
Jan 17, 2003 7.350 7.350 7.350 7.350 100 +0.05(+0.68%)
Jan 16, 2003 7.500 7.500 7.300 7.300 4,400 -0.57(-7.24%)
Jan 15, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jan 14, 2003 7.910 7.910 7.870 7.870 200 -0.07(-0.88%)
Jan 13, 2003 7.950 8.000 7.900 7.940 1,700 +0.04(+0.51%)
Jan 10, 2003 7.850 7.900 7.850 7.900 3,900 +0.11(+1.41%)
Jan 09, 2003 7.790 7.790 7.790 7.790 0 +0.00(+0.00%)
Jan 08, 2003 7.790 7.790 7.790 7.790 1,200 +0.09(+1.17%)
Jan 07, 2003 7.750 7.750 7.700 7.700 600 +0.05(+0.65%)
Jan 06, 2003 7.800 7.800 7.650 7.650 3,100 -0.25(-3.16%)
Jan 03, 2003 7.920 7.920 7.900 7.900 1,500 +0.00(+0.00%)
Jan 02, 2003 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Dec 31, 2002 7.900 7.950 7.900 7.900 500 -0.10(-1.25%)
Dec 30, 2002 7.700 8.050 7.700 8.000 4,400 +0.25(+3.23%)
Dec 27, 2002 7.860 7.860 7.750 7.750 15,000 -0.11(-1.40%)
Dec 26, 2002 7.800 7.860 7.750 7.860 2,800 +0.11(+1.42%)
Dec 24, 2002 7.760 7.760 7.750 7.750 2,200 -0.05(-0.64%)
Dec 23, 2002 7.970 7.970 7.800 7.800 12,600 -0.10(-1.27%)
Dec 20, 2002 8.000 8.000 7.900 7.900 4,100 -0.11(-1.37%)
Dec 19, 2002 8.050 8.050 8.010 8.010 1,300 -0.09(-1.11%)
Dec 18, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 17, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Dec 16, 2002 8.100 8.100 8.050 8.100 600 -0.05(-0.61%)
Dec 13, 2002 7.900 8.150 7.900 8.150 4,500 +0.15(+1.88%)
Dec 12, 2002 8.060 8.060 8.000 8.000 2,000 -0.15(-1.84%)
Dec 11, 2002 8.150 8.150 8.150 8.150 300 +0.04(+0.49%)
Dec 10, 2002 8.110 8.110 8.110 8.110 200 +0.11(+1.37%)
Dec 09, 2002 8.000 8.050 8.000 8.000 1,400 +0.00(+0.00%)
Dec 06, 2002 8.050 8.050 8.000 8.000 2,000 +0.00(+0.00%)
Dec 05, 2002 8.040 8.050 8.000 8.000 1,700 +0.00(+0.00%)
Dec 04, 2002 8.000 8.050 8.000 8.000 1,600 +0.00(+0.00%)
Dec 03, 2002 8.000 8.000 8.000 8.000 0 -0.10(-1.23%)
Dec 02, 2002 8.050 8.100 8.050 8.100 3,700 +0.10(+1.25%)
Nov 29, 2002 8.000 8.000 8.000 8.000 1,000 +0.02(+0.25%)
Nov 27, 2002 7.950 7.980 7.850 7.980 900 +0.01(+0.13%)
Nov 26, 2002 7.970 7.970 7.970 7.970 0 +0.00(+0.00%)
Nov 25, 2002 7.950 7.970 7.950 7.970 500 -0.03(-0.38%)
Nov 22, 2002 8.000 8.000 8.000 8.000 1,000 -0.02(-0.25%)
Nov 21, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Nov 20, 2002 8.020 8.020 8.020 8.020 1,300 -0.02(-0.25%)
Nov 19, 2002 8.100 8.100 8.040 8.040 2,700 -0.03(-0.37%)
Nov 18, 2002 8.200 8.200 8.070 8.070 2,100 -0.18(-2.18%)
Nov 15, 2002 8.090 8.250 8.090 8.250 3,500 +0.15(+1.85%)
Nov 14, 2002 8.040 8.100 8.040 8.100 400 +0.09(+1.12%)
Nov 13, 2002 8.100 8.100 8.010 8.010 1,100 -0.04(-0.50%)
Nov 12, 2002 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Nov 11, 2002 8.050 8.050 8.050 8.050 1,000 -0.05(-0.62%)
Nov 08, 2002 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 07, 2002 8.100 8.100 8.100 8.100 1,100 -0.05(-0.61%)
Nov 06, 2002 8.150 8.150 8.150 8.150 200 -0.03(-0.37%)
Nov 05, 2002 8.180 8.180 8.180 8.180 100 +0.02(+0.25%)
Nov 04, 2002 8.300 8.300 8.160 8.160 1,000 -0.24(-2.86%)
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.