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, 2012 10.07 10.09 9.890 10.00 16,235 +0.00(+0.00%)
Apr 27, 2012 10.00 10.01 9.830 10.00 20,399 +0.00(+0.00%)
Apr 26, 2012 9.860 10.00 9.860 10.00 16,899 +0.12(+1.21%)
Apr 25, 2012 9.740 9.880 9.680 9.880 9,482 +0.07(+0.71%)
Apr 24, 2012 9.820 9.820 9.290 9.810 13,345 -0.03(-0.30%)
Apr 23, 2012 9.750 9.890 9.250 9.840 12,686 -0.02(-0.20%)
Apr 20, 2012 9.810 9.860 9.770 9.860 4,050 +0.04(+0.41%)
Apr 19, 2012 9.800 9.900 9.700 9.820 12,230 +0.07(+0.72%)
Apr 18, 2012 9.720 9.770 9.490 9.750 7,004 +0.08(+0.83%)
Apr 17, 2012 9.690 9.850 9.360 9.670 34,190 -0.13(-1.33%)
Apr 16, 2012 9.800 9.900 9.760 9.800 30,018 -0.03(-0.31%)
Apr 13, 2012 10.07 10.07 9.760 9.830 20,360 -0.22(-2.19%)
Apr 12, 2012 9.970 10.05 9.911 10.05 14,075 +0.01(+0.10%)
Apr 11, 2012 9.940 10.04 9.890 10.04 8,874 +0.10(+1.01%)
Apr 10, 2012 9.940 10.00 9.910 9.940 17,730 -0.03(-0.30%)
Apr 09, 2012 10.00 10.00 9.930 9.970 20,450 -0.01(-0.10%)
Apr 05, 2012 10.00 10.00 9.900 9.980 20,503 -0.01(-0.10%)
Apr 04, 2012 9.990 10.00 9.820 9.990 39,615 -0.01(-0.10%)
Apr 03, 2012 9.920 10.00 9.440 10.00 61,171 +0.05(+0.50%)
Apr 02, 2012 9.650 9.990 9.560 9.950 50,947 +0.35(+3.65%)
Mar 30, 2012 9.610 9.620 9.500 9.600 22,838 +0.04(+0.42%)
Mar 29, 2012 9.270 9.610 9.270 9.560 71,312 +0.32(+3.46%)
Mar 28, 2012 9.263 9.270 9.040 9.240 6,572 +0.02(+0.22%)
Mar 27, 2012 9.230 9.300 9.150 9.220 26,870 +0.02(+0.22%)
Mar 26, 2012 9.220 9.220 9.100 9.200 5,753 +0.05(+0.55%)
Mar 23, 2012 9.180 9.220 9.150 9.150 4,725 -0.05(-0.54%)
Mar 22, 2012 9.120 9.200 9.030 9.200 7,274 +0.06(+0.66%)
Mar 21, 2012 9.000 9.160 9.000 9.140 3,100 +0.10(+1.11%)
Mar 20, 2012 9.030 9.170 9.000 9.040 20,500 -0.03(-0.33%)
Mar 19, 2012 9.010 9.130 8.940 9.070 13,895 +0.08(+0.89%)
Mar 16, 2012 9.100 9.170 8.990 8.990 48,517 -0.06(-0.66%)
Mar 15, 2012 9.140 9.150 8.970 9.050 55,306 -0.11(-1.20%)
Mar 14, 2012 9.000 9.160 8.940 9.160 10,782 +0.17(+1.89%)
Mar 13, 2012 9.120 9.120 8.830 8.990 16,355 -0.17(-1.86%)
Mar 12, 2012 9.260 9.260 9.130 9.160 9,730 +0.01(+0.11%)
Mar 09, 2012 9.030 9.300 8.950 9.150 10,763 +0.07(+0.77%)
Mar 08, 2012 9.050 9.080 8.970 9.080 1,961 +0.07(+0.78%)
Mar 07, 2012 8.880 9.019 8.880 9.010 6,285 +0.15(+1.69%)
Mar 06, 2012 9.150 9.150 8.790 8.860 20,105 -0.32(-3.49%)
Mar 05, 2012 9.270 9.300 9.120 9.180 21,071 -0.10(-1.08%)
Mar 02, 2012 9.250 9.300 9.030 9.280 82,042 -0.05(-0.54%)
Mar 01, 2012 9.370 9.410 9.260 9.330 12,337 -0.09(-0.96%)
Feb 29, 2012 9.440 9.440 9.285 9.420 8,892 -0.02(-0.21%)
Feb 28, 2012 9.360 9.440 9.350 9.440 12,110 -0.04(-0.42%)
Feb 27, 2012 9.360 9.480 9.350 9.480 10,610 +0.11(+1.17%)
Feb 24, 2012 9.340 9.370 9.310 9.370 5,131 +0.05(+0.54%)
Feb 23, 2012 9.280 9.390 9.280 9.320 39,033 +0.03(+0.32%)
Feb 22, 2012 9.350 9.360 9.290 9.290 4,821 -0.04(-0.43%)
Feb 21, 2012 9.380 9.390 9.190 9.330 20,742 -0.02(-0.21%)
Feb 17, 2012 9.200 9.400 9.140 9.350 58,592 +0.17(+1.85%)
Feb 16, 2012 9.080 9.180 8.970 9.180 17,697 +0.10(+1.10%)
Feb 15, 2012 9.130 9.130 9.048 9.080 29,554 -0.05(-0.55%)
Feb 14, 2012 9.029 9.130 8.680 9.130 38,156 +0.06(+0.66%)
Feb 13, 2012 9.000 9.070 8.860 9.070 39,792 +0.07(+0.78%)
Feb 10, 2012 8.630 9.000 8.620 9.000 100,907 +0.40(+4.65%)
Feb 09, 2012 8.580 8.750 8.450 8.600 37,818 +0.01(+0.12%)
Feb 08, 2012 8.320 8.600 8.320 8.590 45,176 +0.28(+3.37%)
Feb 07, 2012 8.270 8.310 8.050 8.310 47,029 -0.08(-0.95%)
Feb 06, 2012 8.450 8.510 8.270 8.390 27,618 -0.05(-0.59%)
Feb 03, 2012 8.470 8.620 8.440 8.440 24,409 -0.06(-0.71%)
Feb 02, 2012 8.500 8.540 8.400 8.500 26,794 -0.05(-0.58%)
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.