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 29, 2004 9.050 9.100 8.960 9.050 3,100 +0.06(+0.66%)
Oct 28, 2004 9.150 9.150 8.991 8.991 1,700 -0.23(-2.48%)
Oct 27, 2004 9.030 9.250 9.030 9.220 3,800 +0.21(+2.33%)
Oct 26, 2004 9.160 9.160 8.920 9.010 2,300 -0.09(-0.99%)
Oct 25, 2004 8.950 9.100 8.900 9.100 2,700 +0.06(+0.66%)
Oct 22, 2004 9.040 9.040 9.040 9.040 300 +0.00(+0.00%)
Oct 21, 2004 9.100 9.100 9.040 9.040 3,300 -0.06(-0.66%)
Oct 20, 2004 9.150 9.150 9.100 9.100 8,000 -0.02(-0.22%)
Oct 19, 2004 9.150 9.150 9.120 9.120 2,600 +0.07(+0.77%)
Oct 18, 2004 9.100 9.180 9.050 9.050 3,500 +0.05(+0.56%)
Oct 15, 2004 9.050 9.060 8.900 9.000 11,600 -0.05(-0.55%)
Oct 14, 2004 9.150 9.150 9.050 9.050 6,200 -0.19(-2.06%)
Oct 13, 2004 8.990 9.240 8.990 9.240 8,600 +0.33(+3.70%)
Oct 12, 2004 8.910 8.910 8.910 8.910 200 +0.00(+0.00%)
Oct 11, 2004 8.920 8.920 8.910 8.910 1,100 -0.04(-0.45%)
Oct 08, 2004 9.000 9.000 8.950 8.950 900 -0.15(-1.65%)
Oct 07, 2004 8.920 9.100 8.900 9.100 5,600 +0.20(+2.25%)
Oct 06, 2004 8.900 8.900 8.900 8.900 4,000 -0.03(-0.34%)
Oct 05, 2004 8.940 8.940 8.930 8.930 500 -0.06(-0.67%)
Oct 04, 2004 8.900 8.990 8.900 8.990 2,500 +0.18(+2.04%)
Oct 01, 2004 8.670 8.900 8.670 8.810 6,800 +0.06(+0.69%)
Sep 30, 2004 8.600 8.800 8.600 8.750 6,800 +0.15(+1.74%)
Sep 29, 2004 8.510 8.600 8.510 8.600 5,300 +0.09(+1.06%)
Sep 28, 2004 8.600 8.700 8.500 8.510 57,500 -0.14(-1.62%)
Sep 27, 2004 8.650 8.650 8.650 8.650 600 -0.10(-1.14%)
Sep 24, 2004 8.900 8.900 8.750 8.750 2,100 -0.15(-1.69%)
Sep 23, 2004 9.000 9.000 8.870 8.900 2,400 -0.14(-1.55%)
Sep 22, 2004 9.200 9.200 9.040 9.040 2,500 -0.06(-0.66%)
Sep 21, 2004 9.000 9.100 9.000 9.100 1,000 +0.15(+1.68%)
Sep 20, 2004 9.050 9.050 8.900 8.950 1,400 -0.17(-1.86%)
Sep 17, 2004 9.150 9.250 9.120 9.120 4,400 +0.02(+0.22%)
Sep 16, 2004 9.100 9.100 9.100 9.100 1,000 -0.10(-1.09%)
Sep 15, 2004 9.200 9.200 9.200 9.200 2,500 -0.04(-0.43%)
Sep 14, 2004 9.110 9.240 9.110 9.240 3,500 +0.17(+1.87%)
Sep 13, 2004 9.120 9.120 9.070 9.070 700 -0.08(-0.87%)
Sep 10, 2004 9.150 9.150 9.150 9.150 300 +0.08(+0.88%)
Sep 09, 2004 9.070 9.070 9.070 9.070 800 +0.11(+1.23%)
Sep 08, 2004 8.960 8.960 8.960 8.960 1,000 -0.10(-1.10%)
Sep 07, 2004 9.200 9.200 9.060 9.060 2,200 -0.14(-1.52%)
Sep 03, 2004 9.000 9.200 8.820 9.200 6,800 +0.11(+1.21%)
Sep 02, 2004 9.090 9.090 9.090 9.090 1,000 +0.06(+0.66%)
Sep 01, 2004 9.050 9.050 9.030 9.030 1,200 +0.03(+0.33%)
Aug 31, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 30, 2004 9.050 9.050 9.000 9.000 4,500 -0.05(-0.55%)
Aug 27, 2004 8.900 9.050 8.720 9.050 13,300 +0.21(+2.38%)
Aug 26, 2004 8.750 8.850 8.750 8.840 2,000 +0.14(+1.61%)
Aug 25, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Aug 24, 2004 8.600 8.700 8.600 8.700 500 +0.06(+0.69%)
Aug 23, 2004 8.640 8.640 8.640 8.640 0 +0.00(+0.00%)
Aug 20, 2004 8.310 8.900 8.310 8.640 13,600 +0.23(+2.73%)
Aug 19, 2004 8.410 8.410 8.410 8.410 200 +0.06(+0.72%)
Aug 18, 2004 8.500 8.500 8.350 8.350 1,300 -0.25(-2.91%)
Aug 17, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Aug 16, 2004 8.610 8.610 8.550 8.600 4,400 -0.10(-1.15%)
Aug 13, 2004 8.820 8.820 8.700 8.700 700 +0.02(+0.23%)
Aug 12, 2004 8.720 8.750 8.680 8.680 1,500 -0.06(-0.69%)
Aug 11, 2004 8.940 9.020 8.730 8.740 10,100 -0.16(-1.80%)
Aug 10, 2004 8.900 8.900 8.900 8.900 100 -0.05(-0.56%)
Aug 09, 2004 8.850 8.950 8.850 8.950 1,400 +0.15(+1.70%)
Aug 06, 2004 8.800 9.250 8.650 8.800 15,700 -0.13(-1.46%)
Aug 05, 2004 8.890 8.930 8.890 8.930 3,000 +0.05(+0.56%)
Aug 04, 2004 8.820 8.880 8.820 8.880 400 -0.02(-0.22%)
Aug 03, 2004 8.850 8.900 8.600 8.900 2,400 +0.20(+2.30%)
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.