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, 2007 7.290 7.290 7.030 7.220 31,500 -0.06(-0.82%)
May 30, 2007 7.210 7.420 7.130 7.280 36,400 -0.02(-0.27%)
May 29, 2007 7.280 7.480 7.260 7.300 32,800 +0.02(+0.27%)
May 25, 2007 7.250 7.300 6.980 7.280 21,500 +0.16(+2.25%)
May 24, 2007 7.060 7.300 7.010 7.120 32,100 +0.14(+2.01%)
May 23, 2007 6.940 7.050 6.940 6.980 11,000 -0.02(-0.29%)
May 22, 2007 7.150 7.160 7.000 7.000 13,800 -0.16(-2.23%)
May 21, 2007 7.150 7.200 7.120 7.160 21,300 +0.02(+0.28%)
May 18, 2007 7.240 7.250 7.140 7.140 410,200 -0.11(-1.52%)
May 17, 2007 7.250 7.250 7.160 7.250 15,400 -0.05(-0.68%)
May 16, 2007 7.170 7.300 7.170 7.300 7,000 +0.10(+1.39%)
May 15, 2007 7.170 7.320 7.170 7.200 6,600 -0.09(-1.23%)
May 14, 2007 7.300 7.480 7.200 7.290 20,300 -0.11(-1.49%)
May 11, 2007 7.400 7.490 7.310 7.400 9,900 -0.09(-1.20%)
May 10, 2007 7.490 7.630 7.450 7.490 13,900 +0.00(+0.00%)
May 09, 2007 7.510 7.590 7.420 7.490 9,500 -0.10(-1.32%)
May 08, 2007 7.610 7.610 7.570 7.590 1,500 -0.02(-0.26%)
May 07, 2007 7.570 7.700 7.570 7.610 12,600 +0.03(+0.40%)
May 04, 2007 7.700 7.750 7.570 7.580 18,200 -0.11(-1.43%)
May 03, 2007 7.740 7.980 7.680 7.690 26,100 -0.03(-0.39%)
May 02, 2007 7.980 8.080 7.700 7.720 65,100 -0.27(-3.38%)
May 01, 2007 7.960 8.090 7.800 7.990 57,600 +0.03(+0.38%)
Apr 30, 2007 8.180 8.180 7.860 7.960 58,700 -0.15(-1.85%)
Apr 27, 2007 7.870 8.160 7.870 8.110 4,000 +0.23(+2.92%)
Apr 26, 2007 7.870 7.880 7.870 7.880 800 +0.01(+0.13%)
Apr 25, 2007 7.880 7.880 7.870 7.870 1,400 -0.07(-0.88%)
Apr 24, 2007 7.960 7.960 7.940 7.940 800 +0.01(+0.13%)
Apr 23, 2007 7.960 7.960 7.870 7.930 500 +0.07(+0.89%)
Apr 20, 2007 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Apr 19, 2007 7.810 7.870 7.780 7.860 1,100 -0.05(-0.63%)
Apr 18, 2007 8.000 8.100 7.835 7.910 18,500 -0.10(-1.25%)
Apr 17, 2007 8.050 8.080 8.000 8.010 3,400 +0.00(+0.00%)
Apr 16, 2007 8.040 8.170 7.890 8.010 14,200 +0.07(+0.88%)
Apr 13, 2007 7.900 8.190 7.800 7.940 13,700 +0.08(+1.02%)
Apr 12, 2007 7.920 8.070 7.650 7.860 9,800 -0.01(-0.13%)
Apr 11, 2007 7.950 8.180 7.830 7.870 38,800 -0.02(-0.25%)
Apr 10, 2007 7.980 8.250 7.890 7.890 59,900 -0.10(-1.25%)
Apr 09, 2007 8.100 8.160 7.830 7.990 34,400 -0.03(-0.34%)
Apr 05, 2007 7.990 8.018 7.960 8.018 3,600 +0.06(+0.72%)
Apr 04, 2007 8.060 8.060 7.960 7.960 2,200 -0.12(-1.49%)
Apr 03, 2007 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Apr 02, 2007 8.120 8.120 8.020 8.080 900 -0.08(-0.98%)
Mar 30, 2007 8.020 8.250 8.020 8.160 4,700 +0.12(+1.49%)
Mar 29, 2007 8.010 8.040 8.007 8.040 600 +0.04(+0.50%)
Mar 28, 2007 7.970 8.030 7.970 8.000 3,800 -0.09(-1.11%)
Mar 27, 2007 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Mar 26, 2007 8.030 8.090 7.980 8.090 2,400 -0.09(-1.09%)
Mar 23, 2007 8.070 8.179 8.070 8.179 1,900 -0.00(-0.01%)
Mar 22, 2007 8.090 8.180 8.090 8.180 400 +0.06(+0.79%)
Mar 21, 2007 8.260 8.270 8.116 8.116 4,400 -0.14(-1.74%)
Mar 20, 2007 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Mar 19, 2007 8.230 8.260 8.230 8.260 600 -0.04(-0.48%)
Mar 16, 2007 8.020 8.320 8.020 8.300 5,200 +0.34(+4.27%)
Mar 15, 2007 7.950 7.960 7.950 7.960 800 -0.05(-0.62%)
Mar 14, 2007 8.040 8.090 8.000 8.010 1,500 +0.01(+0.12%)
Mar 13, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Mar 12, 2007 8.010 8.090 7.980 8.000 5,600 +0.00(+0.00%)
Mar 09, 2007 8.050 8.050 8.000 8.000 2,000 -0.13(-1.60%)
Mar 08, 2007 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Mar 07, 2007 8.100 8.200 8.100 8.130 900 -0.07(-0.85%)
Mar 06, 2007 8.200 8.200 8.200 8.200 200 +0.00(+0.00%)
Mar 05, 2007 8.200 8.200 8.200 8.200 500 -0.14(-1.68%)
Mar 02, 2007 8.100 8.490 8.100 8.340 5,200 +0.30(+3.73%)
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.