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, 2008 4.570 4.660 4.500 4.660 2,221 +0.09(+1.97%)
Apr 29, 2008 4.350 4.570 4.350 4.570 11,143 +0.15(+3.39%)
Apr 28, 2008 4.180 4.420 4.080 4.420 52,502 +0.31(+7.54%)
Apr 25, 2008 3.900 4.130 3.900 4.110 15,400 +0.24(+6.20%)
Apr 24, 2008 3.870 3.880 3.740 3.870 20,200 +0.14(+3.75%)
Apr 23, 2008 3.670 3.820 3.660 3.730 19,700 +0.08(+2.19%)
Apr 22, 2008 3.650 3.760 3.590 3.650 31,807 +0.01(+0.27%)
Apr 21, 2008 3.675 3.700 3.590 3.640 17,200 +0.01(+0.28%)
Apr 18, 2008 3.700 3.900 3.630 3.630 14,182 -0.07(-1.89%)
Apr 17, 2008 3.770 3.770 3.650 3.700 22,100 -0.04(-1.07%)
Apr 16, 2008 3.860 3.860 3.730 3.740 37,814 -0.08(-2.09%)
Apr 15, 2008 3.900 3.990 3.800 3.820 11,900 -0.11(-2.80%)
Apr 14, 2008 3.930 4.050 3.930 3.930 1,400 -0.03(-0.76%)
Apr 11, 2008 4.080 4.120 3.930 3.960 12,600 -0.03(-0.75%)
Apr 10, 2008 4.010 4.010 3.920 3.990 24,600 -0.04(-0.99%)
Apr 09, 2008 4.050 4.240 4.030 4.030 16,700 -0.02(-0.49%)
Apr 08, 2008 4.000 4.090 4.000 4.050 18,300 -0.02(-0.49%)
Apr 07, 2008 4.110 4.110 4.030 4.070 14,000 -0.04(-0.97%)
Apr 04, 2008 4.170 4.170 4.070 4.110 6,600 +0.04(+0.98%)
Apr 03, 2008 4.050 4.130 4.020 4.070 17,200 -0.02(-0.49%)
Apr 02, 2008 4.220 4.310 4.090 4.090 6,100 -0.04(-0.97%)
Apr 01, 2008 4.110 4.190 4.060 4.130 5,400 +0.01(+0.24%)
Mar 31, 2008 4.190 4.280 4.030 4.120 15,700 -0.05(-1.20%)
Mar 28, 2008 4.060 4.260 4.060 4.170 27,300 +0.17(+4.25%)
Mar 27, 2008 4.060 4.060 3.990 4.000 11,500 -0.06(-1.48%)
Mar 26, 2008 4.060 4.070 4.040 4.060 11,400 +0.00(+0.00%)
Mar 25, 2008 4.150 4.150 4.050 4.060 33,800 -0.05(-1.31%)
Mar 24, 2008 4.200 4.210 4.114 4.114 8,000 -0.09(-2.05%)
Mar 21, 2008 4.250 4.280 4.120 4.200 10,100 +0.00(+0.00%)
Mar 20, 2008 4.250 4.280 4.120 4.200 10,100 -0.05(-1.18%)
Mar 19, 2008 4.200 4.360 4.200 4.250 11,600 -0.07(-1.62%)
Mar 18, 2008 4.570 4.620 3.970 4.320 19,100 -0.35(-7.50%)
Mar 17, 2008 4.640 4.780 4.620 4.670 6,200 -0.02(-0.42%)
Mar 14, 2008 4.500 4.750 4.500 4.690 5,100 +0.12(+2.63%)
Mar 13, 2008 4.490 4.760 4.490 4.570 7,100 -0.03(-0.65%)
Mar 12, 2008 4.500 4.730 4.500 4.600 3,900 +0.10(+2.22%)
Mar 11, 2008 4.380 4.530 4.370 4.500 14,810 +0.02(+0.45%)
Mar 10, 2008 4.530 4.630 4.480 4.480 14,000 -0.07(-1.54%)
Mar 07, 2008 4.790 4.790 4.430 4.550 16,500 -0.07(-1.43%)
Mar 06, 2008 4.750 4.750 4.430 4.616 43,000 -0.18(-3.83%)
Mar 05, 2008 4.640 4.800 4.640 4.800 4,100 +0.08(+1.69%)
Mar 04, 2008 4.520 4.720 4.520 4.720 800 +0.14(+3.06%)
Mar 03, 2008 4.690 4.750 4.550 4.580 24,700 -0.20(-4.18%)
Feb 29, 2008 4.840 4.860 4.640 4.780 8,600 +0.06(+1.27%)
Feb 28, 2008 4.610 4.900 4.610 4.720 11,800 -0.05(-1.05%)
Feb 27, 2008 4.900 4.900 4.750 4.770 7,900 -0.17(-3.44%)
Feb 26, 2008 4.890 5.040 4.860 4.940 4,900 +0.15(+3.13%)
Feb 25, 2008 5.050 5.050 4.790 4.790 5,900 -0.06(-1.24%)
Feb 22, 2008 4.830 5.040 4.820 4.850 7,700 +0.00(+0.00%)
Feb 21, 2008 4.840 4.970 4.740 4.850 88,200 -0.01(-0.21%)
Feb 20, 2008 4.980 5.040 4.760 4.860 26,200 -0.14(-2.80%)
Feb 19, 2008 5.130 5.240 4.890 5.000 18,600 -0.23(-4.40%)
Feb 18, 2008 4.960 5.310 4.960 5.230 0 +0.00(+0.00%)
Feb 15, 2008 4.960 5.310 4.960 5.230 7,700 +0.23(+4.60%)
Feb 14, 2008 4.940 5.030 4.940 5.000 16,200 -0.04(-0.79%)
Feb 13, 2008 5.090 5.090 4.900 5.040 14,200 -0.05(-0.98%)
Feb 12, 2008 5.200 5.220 5.000 5.090 12,600 -0.24(-4.50%)
Feb 11, 2008 5.070 5.330 5.070 5.330 16,550 +0.23(+4.51%)
Feb 08, 2008 4.940 5.190 4.900 5.100 36,000 +0.02(+0.39%)
Feb 07, 2008 5.030 5.080 4.930 5.080 17,100 +0.13(+2.63%)
Feb 06, 2008 4.850 5.060 4.850 4.950 13,700 -0.02(-0.40%)
Feb 05, 2008 5.160 5.170 4.910 4.970 6,600 -0.13(-2.55%)
Feb 04, 2008 5.040 5.100 5.010 5.100 2,000 +0.10(+2.00%)
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.