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 (%)
Feb 26, 2010 5.750 5.870 5.660 5.750 56,560 +0.03(+0.52%)
Feb 25, 2010 5.810 5.830 5.650 5.720 61,839 -0.21(-3.54%)
Feb 24, 2010 6.020 6.100 5.670 5.930 143,359 -0.11(-1.82%)
Feb 23, 2010 6.170 6.170 6.000 6.040 93,490 -0.06(-0.98%)
Feb 22, 2010 6.100 6.180 6.050 6.100 129,510 +0.05(+0.83%)
Feb 19, 2010 6.220 6.250 5.940 6.050 939,195 -0.15(-2.42%)
Feb 18, 2010 6.130 6.250 6.130 6.200 28,916 +0.10(+1.64%)
Feb 17, 2010 6.180 6.250 5.860 6.100 33,190 -0.10(-1.61%)
Feb 16, 2010 6.380 6.380 5.510 6.200 203,614 -0.14(-2.21%)
Feb 12, 2010 6.430 6.340 6.340 6.340 152,600 -0.01(-0.16%)
Feb 11, 2010 6.300 6.350 6.270 6.350 8,012 +0.06(+0.95%)
Feb 10, 2010 6.260 6.350 6.220 6.290 20,874 -0.02(-0.32%)
Feb 09, 2010 6.400 6.420 6.310 6.310 65,219 -0.08(-1.33%)
Feb 08, 2010 6.290 6.570 6.290 6.395 76,806 +0.05(+0.87%)
Feb 05, 2010 6.290 6.340 6.250 6.340 69,910 +0.10(+1.60%)
Feb 04, 2010 6.310 6.390 6.210 6.240 68,177 -0.19(-2.95%)
Feb 03, 2010 6.380 6.430 6.290 6.430 45,732 +0.10(+1.58%)
Feb 02, 2010 6.290 6.410 6.210 6.330 39,324 +0.05(+0.80%)
Feb 01, 2010 6.200 6.350 6.200 6.280 54,821 +0.08(+1.29%)
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%)
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.