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 29, 2011 8.170 8.200 8.050 8.140 15,059 +0.01(+0.10%)
Apr 28, 2011 8.150 8.180 8.110 8.132 10,805 +0.03(+0.40%)
Apr 27, 2011 7.900 8.200 7.840 8.100 24,647 +0.36(+4.65%)
Apr 26, 2011 7.630 7.790 7.610 7.740 14,298 +0.04(+0.52%)
Apr 25, 2011 7.760 7.760 7.700 7.700 3,326 -0.06(-0.77%)
Apr 21, 2011 7.700 7.850 7.600 7.760 8,718 +0.08(+1.04%)
Apr 20, 2011 7.880 7.900 7.660 7.680 12,000 -0.18(-2.29%)
Apr 19, 2011 7.920 7.920 7.810 7.860 5,026 +0.00(+0.00%)
Apr 18, 2011 7.850 7.910 7.810 7.860 5,826 -0.01(-0.13%)
Apr 15, 2011 7.870 7.959 7.860 7.870 3,337 +0.00(+0.00%)
Apr 14, 2011 7.860 7.970 7.810 7.870 15,495 +0.07(+0.90%)
Apr 13, 2011 8.080 8.080 7.800 7.800 6,600 -0.25(-3.11%)
Apr 12, 2011 8.190 8.200 8.040 8.050 7,819 -0.11(-1.35%)
Apr 11, 2011 8.150 8.160 8.010 8.160 11,974 +0.09(+1.12%)
Apr 08, 2011 8.030 8.119 8.020 8.070 3,200 +0.02(+0.25%)
Apr 07, 2011 8.110 8.150 8.000 8.050 7,230 -0.05(-0.62%)
Apr 06, 2011 7.980 8.199 7.980 8.100 7,514 +0.15(+1.89%)
Apr 05, 2011 7.780 8.070 7.780 7.950 14,326 +0.08(+1.02%)
Apr 04, 2011 7.550 7.920 7.550 7.870 43,852 +0.17(+2.21%)
Apr 01, 2011 7.850 7.850 7.620 7.700 18,197 -0.07(-0.90%)
Mar 31, 2011 7.730 7.840 7.670 7.770 19,140 -0.03(-0.38%)
Mar 30, 2011 7.850 7.859 7.590 7.800 20,605 -0.05(-0.64%)
Mar 29, 2011 7.832 7.870 7.750 7.850 11,945 +0.00(+0.00%)
Mar 28, 2011 7.810 7.910 7.800 7.850 22,243 +0.01(+0.13%)
Mar 25, 2011 7.950 7.950 7.840 7.840 4,120 -0.11(-1.38%)
Mar 24, 2011 7.920 7.950 7.870 7.950 17,827 +0.06(+0.76%)
Mar 23, 2011 7.720 7.900 7.720 7.890 11,960 +0.08(+1.02%)
Mar 22, 2011 7.870 7.950 7.770 7.810 12,040 -0.06(-0.76%)
Mar 21, 2011 7.800 7.900 7.780 7.870 14,994 +0.03(+0.38%)
Mar 18, 2011 7.600 7.840 7.550 7.840 16,797 +0.14(+1.82%)
Mar 17, 2011 7.700 7.800 7.620 7.700 26,604 -0.15(-1.91%)
Mar 16, 2011 7.990 8.010 7.840 7.850 16,974 -0.12(-1.51%)
Mar 15, 2011 7.890 8.030 7.890 7.970 20,266 -0.23(-2.80%)
Mar 14, 2011 8.380 8.380 8.000 8.200 43,503 -0.18(-2.15%)
Mar 11, 2011 8.150 8.390 8.010 8.380 25,597 +0.29(+3.58%)
Mar 10, 2011 7.920 8.090 7.880 8.090 11,931 +0.17(+2.15%)
Mar 09, 2011 7.800 7.960 7.800 7.920 19,250 +0.05(+0.64%)
Mar 08, 2011 7.900 8.069 7.840 7.870 17,308 -0.13(-1.62%)
Mar 07, 2011 8.230 8.300 7.990 8.000 24,943 -0.28(-3.38%)
Mar 04, 2011 8.380 8.380 7.810 8.280 22,886 -0.05(-0.60%)
Mar 03, 2011 8.130 8.389 8.100 8.330 31,103 +0.16(+1.96%)
Mar 02, 2011 8.150 8.170 7.920 8.170 11,511 +0.04(+0.49%)
Mar 01, 2011 7.880 8.190 7.870 8.130 30,879 +0.33(+4.23%)
Feb 28, 2011 7.980 8.000 7.800 7.800 28,400 -0.18(-2.26%)
Feb 25, 2011 7.970 8.070 7.930 7.980 12,457 +0.03(+0.38%)
Feb 24, 2011 8.030 8.068 7.940 7.950 18,057 -0.14(-1.67%)
Feb 23, 2011 8.110 8.250 7.971 8.085 36,549 -0.11(-1.40%)
Feb 22, 2011 7.700 8.270 7.700 8.200 77,513 +0.45(+5.81%)
Feb 18, 2011 7.650 7.879 7.650 7.750 82,314 +0.06(+0.78%)
Feb 17, 2011 7.680 7.830 7.550 7.690 54,174 -0.08(-1.03%)
Feb 16, 2011 7.680 7.770 7.530 7.770 37,218 +0.14(+1.83%)
Feb 15, 2011 7.730 7.730 7.580 7.630 81,387 -0.02(-0.26%)
Feb 14, 2011 7.840 7.840 7.500 7.650 80,925 -0.19(-2.42%)
Feb 11, 2011 8.050 8.150 7.780 7.840 49,143 -0.35(-4.27%)
Feb 10, 2011 8.200 8.430 8.000 8.190 66,308 -0.15(-1.80%)
Feb 09, 2011 8.510 9.030 8.200 8.340 91,565 -0.64(-7.13%)
Feb 08, 2011 9.020 9.040 8.780 8.980 24,217 -0.02(-0.22%)
Feb 07, 2011 8.900 9.010 8.760 9.000 67,117 +0.11(+1.24%)
Feb 04, 2011 8.890 8.890 8.700 8.890 22,614 +0.03(+0.34%)
Feb 03, 2011 8.590 8.860 8.570 8.860 33,962 +0.29(+3.38%)
Feb 02, 2011 8.500 8.610 8.470 8.570 7,128 +0.05(+0.59%)
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.