Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2008 2.250 2.250 2.030 2.030 500 -0.03(-1.46%)
Oct 30, 2008 2.300 2.740 1.760 2.060 11,500 -0.05(-2.37%)
Oct 29, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Oct 28, 2008 1.960 2.550 1.860 2.110 20,600 +0.26(+14.05%)
Oct 27, 2008 1.890 2.110 1.850 1.850 18,000 -0.22(-10.63%)
Oct 24, 2008 2.300 2.300 1.760 2.070 15,044 -0.08(-3.72%)
Oct 23, 2008 1.870 2.390 1.870 2.150 7,543 +0.20(+10.26%)
Oct 22, 2008 2.000 2.380 1.900 1.950 11,300 -0.05(-2.50%)
Oct 21, 2008 2.040 2.340 1.910 2.000 7,695 -0.14(-6.54%)
Oct 20, 2008 2.110 2.150 1.660 2.140 9,200 -0.01(-0.46%)
Oct 17, 2008 2.190 2.370 1.890 2.150 10,900 +0.12(+5.90%)
Oct 16, 2008 2.230 2.360 2.010 2.030 9,400 -0.06(-2.86%)
Oct 15, 2008 1.920 2.780 1.800 2.090 115,800 +0.07(+3.47%)
Oct 14, 2008 1.900 2.800 1.850 2.020 119,392 +0.11(+5.76%)
Oct 13, 2008 2.050 2.050 1.810 1.910 20,650 -0.18(-8.39%)
Oct 10, 2008 2.180 2.180 1.940 2.085 34,967 -0.21(-8.95%)
Oct 09, 2008 2.250 2.290 2.250 2.290 2,510 +0.16(+7.51%)
Oct 08, 2008 2.160 2.220 2.130 2.130 5,200 -0.14(-6.17%)
Oct 07, 2008 2.250 2.330 2.200 2.270 5,207 -0.35(-13.36%)
Oct 06, 2008 2.720 2.740 2.620 2.620 2,902 +0.00(+0.00%)
Oct 03, 2008 2.350 2.620 2.350 2.620 0 +0.32(+13.91%)
Oct 02, 2008 2.350 2.400 2.280 2.300 4,700 -0.05(-2.13%)
Oct 01, 2008 2.460 2.460 2.060 2.350 22,400 -0.16(-6.37%)
Sep 30, 2008 2.300 2.510 2.160 2.510 192,388 +0.21(+9.25%)
Sep 29, 2008 2.450 2.450 2.120 2.297 62,289 -0.16(-6.61%)
Sep 26, 2008 2.500 2.500 2.400 2.460 0 +0.00(+0.00%)
Sep 25, 2008 2.600 2.600 2.460 2.460 14,986 -0.10(-3.91%)
Sep 24, 2008 2.650 2.650 2.550 2.560 31,232 -0.04(-1.54%)
Sep 23, 2008 2.750 2.800 2.550 2.600 38,529 -0.20(-7.14%)
Sep 22, 2008 2.810 2.810 2.760 2.800 5,082 -0.05(-1.75%)
Sep 19, 2008 2.900 2.910 2.850 2.850 0 -0.06(-2.06%)
Sep 18, 2008 3.000 3.010 2.380 2.910 9,697 +0.00(+0.00%)
Sep 17, 2008 3.000 3.030 2.700 2.910 16,650 -0.18(-5.83%)
Sep 16, 2008 3.540 3.600 2.940 3.090 12,000 -0.60(-16.26%)
Sep 15, 2008 3.880 3.900 3.690 3.690 6,250 -0.35(-8.66%)
Sep 12, 2008 3.950 4.040 3.950 4.040 1,400 +0.18(+4.66%)
Sep 11, 2008 3.850 3.900 3.850 3.860 500 +0.01(+0.26%)
Sep 10, 2008 3.950 3.950 3.760 3.850 1,900 -0.18(-4.47%)
Sep 09, 2008 4.070 4.070 3.900 4.030 4,629 -0.08(-1.95%)
Sep 08, 2008 4.170 4.170 3.980 4.110 3,229 -0.02(-0.48%)
Sep 05, 2008 3.680 4.200 3.620 4.130 0 +0.51(+14.09%)
Sep 04, 2008 4.050 4.050 3.620 3.620 22,960 -0.44(-10.84%)
Sep 03, 2008 3.990 4.150 3.990 4.060 2,600 +0.16(+4.11%)
Sep 02, 2008 3.910 3.950 3.850 3.900 14,400 -0.20(-4.88%)
Aug 29, 2008 3.990 4.170 3.990 4.100 0 +0.02(+0.49%)
Aug 28, 2008 4.100 4.140 4.080 4.080 7,495 +0.03(+0.74%)
Aug 27, 2008 3.990 4.050 3.980 4.050 8,248 +0.06(+1.50%)
Aug 26, 2008 3.860 3.990 3.850 3.990 8,862 +0.04(+1.01%)
Aug 25, 2008 3.970 4.020 3.950 3.950 1,500 -0.08(-1.99%)
Aug 22, 2008 3.970 4.060 3.870 4.030 0 -0.07(-1.71%)
Aug 21, 2008 4.050 4.100 3.920 4.100 7,100 +0.03(+0.74%)
Aug 20, 2008 3.970 4.080 3.970 4.070 2,623 +0.21(+5.44%)
Aug 19, 2008 3.900 4.040 3.860 3.860 19,300 -0.10(-2.53%)
Aug 18, 2008 3.990 4.030 3.940 3.960 1,600 -0.19(-4.58%)
Aug 15, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 14, 2008 3.930 4.150 3.930 4.150 6,800 +0.12(+2.98%)
Aug 13, 2008 3.930 4.040 3.860 4.030 5,700 +0.07(+1.77%)
Aug 12, 2008 3.940 4.050 3.860 3.960 13,517 -0.04(-1.00%)
Aug 11, 2008 3.930 4.050 3.810 4.000 13,620 +0.03(+0.76%)
Aug 08, 2008 4.010 4.050 3.970 3.970 3,137 +0.05(+1.28%)
Aug 07, 2008 4.030 4.050 3.780 3.920 8,004 +0.07(+1.82%)
Aug 06, 2008 3.930 3.930 3.750 3.850 7,850 -0.18(-4.46%)
Aug 05, 2008 4.020 4.090 3.910 4.030 8,800 -0.07(-1.71%)
Aug 04, 2008 3.980 4.150 3.890 4.100 7,700 +0.02(+0.49%)
Aug 01, 2008 4.150 4.150 4.020 4.080 7,900 -0.06(-1.45%)
Jul 31, 2008 4.140 4.150 4.090 4.140 900 +0.04(+0.98%)
Jul 30, 2008 4.080 4.100 3.970 4.100 11,600 +0.03(+0.74%)
Jul 29, 2008 4.070 4.070 3.800 4.070 9,600 -0.03(-0.73%)
Jul 28, 2008 4.100 4.100 4.100 4.100 600 +0.00(+0.00%)
Jul 25, 2008 4.090 4.100 4.020 4.100 8,452 +0.00(+0.00%)
Jul 24, 2008 4.090 4.100 4.020 4.100 2,000 +0.01(+0.24%)
Jul 23, 2008 3.970 4.090 3.800 4.090 11,326 +0.02(+0.49%)
Jul 22, 2008 4.000 4.070 4.000 4.070 2,400 -0.01(-0.25%)
Jul 21, 2008 4.080 4.080 3.990 4.080 1,478 -0.01(-0.24%)
Jul 18, 2008 4.080 4.090 4.080 4.090 600 +0.04(+0.99%)
Jul 17, 2008 3.970 4.090 3.950 4.050 1,776 -0.01(-0.25%)
Jul 16, 2008 4.000 4.060 3.970 4.060 3,473 -0.01(-0.25%)
Jul 15, 2008 4.070 4.080 3.950 4.070 4,200 +0.09(+2.26%)
Jul 14, 2008 4.050 4.090 3.980 3.980 1,700 +0.02(+0.51%)
Jul 11, 2008 3.820 3.960 3.750 3.960 5,200 +0.08(+2.06%)
Jul 10, 2008 4.000 4.090 3.740 3.880 16,700 -0.22(-5.37%)
Jul 09, 2008 3.980 4.100 3.980 4.100 4,055 +0.09(+2.24%)
Jul 08, 2008 4.000 4.010 3.950 4.010 15,200 +0.13(+3.35%)
Jul 07, 2008 4.060 4.100 3.780 3.880 11,800 -0.12(-3.00%)
Jul 04, 2008 3.940 4.020 3.750 4.000 7,500 +0.00(+0.00%)
Jul 03, 2008 3.940 4.020 3.750 4.000 7,500 +0.06(+1.52%)
Jul 02, 2008 4.100 4.100 3.720 3.940 9,700 -0.16(-3.90%)
Jul 01, 2008 4.140 4.150 3.930 4.100 7,526 -0.10(-2.38%)
Jun 30, 2008 4.100 4.290 4.080 4.200 2,200 +0.05(+1.20%)
Jun 27, 2008 4.530 4.540 4.130 4.150 9,900 -0.36(-7.98%)
Jun 26, 2008 4.440 4.510 4.350 4.510 2,936 +0.11(+2.50%)
Jun 25, 2008 4.400 4.520 4.400 4.400 7,400 -0.04(-0.90%)
Jun 24, 2008 4.300 4.520 4.300 4.440 8,000 +0.01(+0.23%)
Jun 23, 2008 4.480 4.490 4.390 4.430 2,554 +0.00(+0.00%)
Jun 20, 2008 4.500 4.570 4.420 4.430 3,900 -0.27(-5.74%)
Jun 19, 2008 4.600 4.700 4.560 4.700 17,100 +0.16(+3.52%)
Jun 18, 2008 3.500 4.540 3.500 4.540 5,550 +0.12(+2.71%)
Jun 17, 2008 4.600 4.600 4.420 4.420 2,300 -0.17(-3.70%)
Jun 16, 2008 4.600 4.600 4.510 4.590 500 -0.01(-0.22%)
Jun 13, 2008 4.520 4.600 4.520 4.600 4,053 +0.01(+0.22%)
Jun 12, 2008 4.540 4.600 4.510 4.590 500 -0.01(-0.22%)
Jun 11, 2008 4.500 4.600 4.500 4.600 700 +0.00(+0.00%)
Jun 10, 2008 4.480 4.600 4.410 4.600 5,099 +0.05(+1.10%)
Jun 09, 2008 4.450 4.600 4.430 4.550 6,600 +0.02(+0.44%)
Jun 06, 2008 4.460 4.600 4.440 4.530 6,100 -0.11(-2.37%)
Jun 05, 2008 4.540 4.700 4.320 4.640 18,120 +0.04(+0.87%)
Jun 04, 2008 4.470 4.630 4.380 4.600 16,004 +0.00(+0.00%)
Jun 03, 2008 4.600 4.670 4.470 4.600 18,400 +0.00(+0.00%)
Jun 02, 2008 4.600 4.690 4.450 4.600 12,800 +0.05(+1.10%)
May 30, 2008 4.360 4.690 4.360 4.550 22,037 +0.04(+0.89%)
May 29, 2008 4.480 4.600 4.370 4.510 14,700 -0.05(-1.18%)
May 28, 2008 4.380 4.710 4.380 4.564 52,720 +0.14(+3.26%)
May 27, 2008 4.470 4.510 4.250 4.420 11,100 +0.01(+0.23%)
May 26, 2008 4.770 4.810 4.320 4.410 0 +0.00(+0.00%)
May 23, 2008 4.770 4.810 4.320 4.410 63,100 -0.40(-8.32%)
May 22, 2008 4.650 4.820 4.580 4.810 19,700 +0.23(+5.02%)
May 21, 2008 4.770 4.800 4.580 4.580 20,100 -0.18(-3.78%)
May 20, 2008 4.540 4.760 4.400 4.760 28,000 +0.15(+3.25%)
May 19, 2008 4.570 4.780 4.560 4.610 32,500 +0.03(+0.66%)
May 16, 2008 4.500 4.610 4.500 4.580 21,810 +0.06(+1.33%)
May 15, 2008 4.600 4.860 4.400 4.520 46,269 -0.25(-5.24%)
May 14, 2008 4.780 4.840 4.570 4.770 23,100 -0.09(-1.85%)
May 13, 2008 4.750 4.860 4.640 4.860 10,500 +0.18(+3.85%)
May 12, 2008 4.760 4.880 4.450 4.680 58,400 -0.12(-2.50%)
May 09, 2008 5.000 5.000 4.600 4.800 24,200 +0.07(+1.48%)
May 08, 2008 4.780 4.790 4.630 4.730 12,000 +0.00(+0.00%)
May 07, 2008 4.580 4.750 4.500 4.730 12,411 -0.01(-0.21%)
May 06, 2008 4.650 4.740 4.540 4.740 7,993 +0.09(+1.94%)
May 05, 2008 4.530 4.650 4.510 4.650 22,593 +0.12(+2.65%)
May 02, 2008 4.630 4.630 4.530 4.530 2,200 -0.15(-3.21%)
May 01, 2008 4.780 4.780 4.560 4.680 8,600 +0.02(+0.43%)
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%)
Feb 01, 2008 4.910 5.000 4.910 5.000 7,900 +0.00(+0.00%)
Jan 31, 2008 4.910 5.000 4.910 5.000 200 +0.01(+0.20%)
Jan 30, 2008 5.120 5.120 4.990 4.990 2,600 +0.00(+0.00%)
Jan 29, 2008 4.900 4.990 4.900 4.990 1,800 +0.00(+0.00%)
Jan 28, 2008 4.990 5.000 4.990 4.990 1,500 +0.02(+0.40%)
Jan 25, 2008 4.950 5.000 4.880 4.970 5,800 -0.04(-0.80%)
Jan 24, 2008 5.100 5.350 5.010 5.010 23,500 +0.01(+0.20%)
Jan 23, 2008 5.010 5.100 4.900 5.000 4,700 -0.14(-2.72%)
Jan 22, 2008 5.070 5.250 5.010 5.140 1,900 -0.03(-0.58%)
Jan 21, 2008 5.090 5.180 5.090 5.170 0 +0.00(+0.00%)
Jan 18, 2008 5.090 5.180 5.090 5.170 4,400 +0.00(+0.00%)
Jan 17, 2008 5.240 5.250 5.050 5.170 16,200 -0.01(-0.19%)
Jan 16, 2008 5.100 5.250 5.100 5.180 5,900 -0.01(-0.19%)
Jan 15, 2008 5.070 5.210 5.000 5.190 16,100 -0.02(-0.38%)
Jan 14, 2008 5.000 5.250 5.000 5.210 9,902 +0.21(+4.20%)
Jan 11, 2008 4.930 5.130 4.800 5.000 16,000 -0.03(-0.60%)
Jan 10, 2008 4.980 5.160 4.980 5.030 10,400 +0.03(+0.60%)
Jan 09, 2008 5.060 5.160 4.960 5.000 10,300 -0.09(-1.77%)
Jan 08, 2008 5.010 5.200 4.854 5.090 18,700 -0.01(-0.20%)
Jan 07, 2008 4.990 5.160 4.990 5.100 23,400 +0.08(+1.59%)
Jan 04, 2008 4.840 5.020 4.840 5.020 8,300 +0.10(+2.03%)
Jan 03, 2008 4.910 5.040 4.830 4.920 7,300 -0.08(-1.60%)
Jan 02, 2008 5.030 5.180 4.930 5.000 28,500 +0.06(+1.21%)
Jan 01, 2008 5.150 5.150 4.720 4.940 0 +0.00(+0.00%)
Dec 31, 2007 5.150 5.150 4.720 4.940 38,800 -0.31(-5.90%)
Dec 28, 2007 4.960 5.250 4.960 5.250 11,800 +0.28(+5.63%)
Dec 27, 2007 5.070 5.080 4.900 4.970 9,500 -0.09(-1.78%)
Dec 26, 2007 4.890 5.060 4.880 5.060 2,800 -0.29(-5.42%)
Dec 24, 2007 5.280 5.380 5.280 5.350 7,400 -0.08(-1.47%)
Dec 21, 2007 5.290 5.430 5.290 5.430 7,100 -0.01(-0.18%)
Dec 20, 2007 5.390 5.470 5.350 5.440 9,600 +0.00(+0.00%)
Dec 19, 2007 5.350 5.600 5.350 5.440 15,900 +0.19(+3.62%)
Dec 18, 2007 5.000 5.250 5.000 5.250 2,600 +0.06(+1.16%)
Dec 17, 2007 5.150 5.190 4.960 5.190 7,400 -0.06(-1.14%)
Dec 14, 2007 5.060 5.250 5.000 5.250 4,200 -0.25(-4.55%)
Dec 13, 2007 5.540 5.540 5.490 5.500 2,100 -0.05(-0.90%)
Dec 12, 2007 5.550 5.560 5.510 5.550 6,300 +0.00(+0.00%)
Dec 11, 2007 5.440 5.650 5.260 5.550 35,500 +0.14(+2.59%)
Dec 10, 2007 5.440 5.460 5.394 5.410 6,900 -0.04(-0.73%)
Dec 07, 2007 5.470 5.520 5.450 5.450 1,400 -0.05(-0.91%)
Dec 06, 2007 5.380 5.540 5.350 5.500 3,600 +0.22(+4.17%)
Dec 05, 2007 5.100 5.300 5.100 5.280 3,300 +0.27(+5.39%)
Dec 04, 2007 4.800 5.140 4.800 5.010 12,000 +0.04(+0.80%)
Dec 03, 2007 5.410 5.410 4.940 4.970 36,300 -0.32(-6.05%)
Nov 30, 2007 5.270 5.290 5.150 5.290 18,800 +0.07(+1.34%)
Nov 29, 2007 5.130 5.220 5.090 5.220 8,400 +0.09(+1.75%)
Nov 28, 2007 5.070 5.250 5.070 5.130 17,800 +0.04(+0.79%)
Nov 27, 2007 4.800 5.100 4.800 5.090 26,100 +0.12(+2.41%)
Nov 26, 2007 5.090 5.190 4.970 4.970 12,500 -0.22(-4.24%)
Nov 23, 2007 5.160 5.390 5.160 5.190 7,200 -0.03(-0.57%)
Nov 21, 2007 4.910 5.220 4.910 5.220 2,200 +0.42(+8.75%)
Nov 20, 2007 4.810 4.920 4.800 4.800 8,700 -0.01(-0.21%)
Nov 19, 2007 4.860 4.890 4.800 4.810 2,500 -0.03(-0.62%)
Nov 16, 2007 4.950 4.950 4.840 4.840 5,500 -0.08(-1.63%)
Nov 15, 2007 4.910 4.960 4.850 4.920 6,400 -0.02(-0.40%)
Nov 14, 2007 4.930 4.970 4.860 4.940 16,200 +0.06(+1.23%)
Nov 13, 2007 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Nov 12, 2007 4.900 5.000 4.880 4.880 1,300 -0.12(-2.40%)
Nov 09, 2007 4.900 5.170 4.900 5.000 5,100 -0.04(-0.79%)
Nov 08, 2007 4.940 5.040 4.930 5.040 39,300 +0.08(+1.61%)
Nov 07, 2007 4.900 5.000 4.900 4.960 12,600 -0.04(-0.80%)
Nov 06, 2007 4.990 5.080 4.910 5.000 8,400 +0.04(+0.81%)
Nov 05, 2007 5.030 5.070 4.960 4.960 7,200 -0.15(-2.94%)
Nov 02, 2007 5.060 5.110 5.000 5.110 17,300 -0.03(-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 Burlingame.com & California Media Partners, LLC. All rights reserved.