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 (%)
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%)
Mar 01, 2007 8.140 8.240 7.940 8.040 5,500 +0.00(+0.00%)
Feb 28, 2007 8.050 8.100 7.950 8.040 3,300 -0.06(-0.74%)
Feb 27, 2007 8.080 8.150 7.950 8.100 7,600 -0.11(-1.34%)
Feb 26, 2007 8.210 8.210 8.210 8.210 1,300 -0.04(-0.48%)
Feb 23, 2007 8.250 8.250 8.250 8.250 600 -0.10(-1.23%)
Feb 22, 2007 8.400 8.400 8.350 8.352 1,600 -0.05(-0.57%)
Feb 21, 2007 8.450 8.460 8.400 8.400 2,300 -0.10(-1.18%)
Feb 20, 2007 8.410 8.500 8.410 8.500 3,900 +0.09(+1.07%)
Feb 16, 2007 8.000 8.490 7.570 8.410 77,500 +0.45(+5.65%)
Feb 15, 2007 7.970 8.020 7.955 7.960 2,200 -0.09(-1.12%)
Feb 14, 2007 8.010 8.080 7.910 8.050 2,600 -0.04(-0.49%)
Feb 13, 2007 8.060 8.090 8.060 8.090 1,700 +0.02(+0.25%)
Feb 12, 2007 8.060 8.070 8.060 8.070 300 -0.04(-0.49%)
Feb 09, 2007 8.100 8.110 8.030 8.110 3,700 -0.01(-0.12%)
Feb 08, 2007 8.120 8.120 8.120 8.120 200 -0.03(-0.37%)
Feb 07, 2007 8.110 8.160 7.900 8.150 11,900 -0.05(-0.61%)
Feb 06, 2007 8.150 8.200 8.150 8.200 700 -0.04(-0.49%)
Feb 05, 2007 8.170 8.240 8.170 8.240 1,200 +0.02(+0.24%)
Feb 02, 2007 8.200 8.300 8.200 8.220 4,800 +0.03(+0.37%)
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.