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 (%)
Nov 30, 2010 8.250 8.290 8.130 8.130 27,749 +0.00(+0.00%)
Nov 29, 2010 8.390 8.390 8.030 8.130 22,427 -0.07(-0.85%)
Nov 26, 2010 8.110 8.200 8.110 8.200 1,723 +0.02(+0.24%)
Nov 24, 2010 8.220 8.180 8.180 8.180 34,424 +0.05(+0.62%)
Nov 23, 2010 8.230 8.230 7.940 8.130 36,802 -0.03(-0.37%)
Nov 22, 2010 7.870 8.380 7.870 8.160 65,454 +0.22(+2.77%)
Nov 19, 2010 7.730 7.940 7.730 7.940 60,986 +0.24(+3.12%)
Nov 18, 2010 7.950 7.999 7.510 7.700 65,968 -0.20(-2.53%)
Nov 17, 2010 8.080 8.150 7.780 7.900 58,312 -0.13(-1.57%)
Nov 16, 2010 8.190 8.190 7.950 8.026 41,402 -0.02(-0.30%)
Nov 15, 2010 8.090 8.180 7.930 8.050 71,157 +0.12(+1.51%)
Nov 12, 2010 7.860 7.980 7.860 7.930 30,041 +0.09(+1.15%)
Nov 11, 2010 7.930 7.930 7.750 7.840 39,026 -0.04(-0.51%)
Nov 10, 2010 7.820 7.940 7.650 7.880 21,326 +0.18(+2.34%)
Nov 09, 2010 7.640 7.810 7.520 7.700 61,632 +0.06(+0.79%)
Nov 08, 2010 7.560 7.670 7.560 7.640 50,996 +0.12(+1.60%)
Nov 05, 2010 7.550 7.580 7.500 7.520 39,756 -0.03(-0.40%)
Nov 04, 2010 7.410 7.560 7.410 7.550 80,445 +0.13(+1.75%)
Nov 03, 2010 7.340 7.442 7.290 7.420 36,286 +0.11(+1.50%)
Nov 02, 2010 7.450 7.450 7.130 7.310 43,399 -0.14(-1.88%)
Nov 01, 2010 7.330 7.450 7.250 7.450 37,574 +0.12(+1.64%)
Oct 29, 2010 7.220 7.330 7.220 7.330 18,817 +0.04(+0.55%)
Oct 28, 2010 7.250 7.410 7.200 7.290 40,381 +0.16(+2.24%)
Oct 27, 2010 6.880 7.170 6.860 7.130 72,924 +0.36(+5.32%)
Oct 25, 2010 6.720 6.790 6.710 6.770 37,796 +0.07(+1.12%)
Oct 22, 2010 6.730 6.730 6.650 6.695 12,002 -0.00(-0.07%)
Oct 21, 2010 6.680 6.750 6.660 6.700 39,416 +0.09(+1.36%)
Oct 20, 2010 6.750 6.750 6.510 6.610 21,153 -0.14(-2.07%)
Oct 19, 2010 6.710 6.800 6.650 6.750 13,684 +0.08(+1.20%)
Oct 18, 2010 6.760 6.780 6.580 6.670 33,244 +0.12(+1.77%)
Oct 15, 2010 6.440 6.670 6.440 6.554 23,691 +0.07(+1.06%)
Oct 14, 2010 6.580 6.590 6.420 6.485 25,764 -0.07(-1.14%)
Oct 13, 2010 6.500 6.600 6.450 6.560 68,383 +0.08(+1.23%)
Oct 12, 2010 6.450 6.480 6.421 6.480 27,497 +0.03(+0.47%)
Oct 11, 2010 6.510 6.580 6.420 6.450 32,997 +0.03(+0.47%)
Oct 08, 2010 6.420 6.420 6.290 6.420 29,686 +0.03(+0.47%)
Oct 07, 2010 6.480 6.480 6.300 6.390 45,450 +0.02(+0.31%)
Oct 06, 2010 6.050 6.410 6.020 6.370 48,814 +0.20(+3.24%)
Oct 05, 2010 6.170 6.190 6.100 6.170 19,655 +0.09(+1.48%)
Oct 04, 2010 6.160 6.180 6.000 6.080 28,938 -0.07(-1.14%)
Oct 01, 2010 6.150 6.200 6.100 6.150 20,028 +0.06(+0.99%)
Sep 30, 2010 6.080 6.228 6.010 6.090 14,388 +0.05(+0.83%)
Sep 29, 2010 5.985 6.070 5.970 6.040 17,170 +0.04(+0.67%)
Sep 28, 2010 5.920 6.020 5.890 6.000 42,786 +0.13(+2.21%)
Sep 27, 2010 5.850 6.010 5.850 5.870 24,568 -0.02(-0.34%)
Sep 24, 2010 5.810 6.000 5.790 5.890 40,816 +0.15(+2.61%)
Sep 23, 2010 5.700 5.800 5.600 5.740 6,389 +0.11(+1.89%)
Sep 22, 2010 5.570 5.830 5.320 5.633 24,334 +0.13(+2.42%)
Sep 21, 2010 5.760 5.840 5.490 5.500 19,788 -0.27(-4.68%)
Sep 20, 2010 5.660 5.798 5.650 5.770 2,763 +0.12(+2.13%)
Sep 17, 2010 5.650 5.940 5.650 5.650 27,480 -0.09(-1.57%)
Sep 15, 2010 5.570 5.740 5.560 5.740 47,232 +0.21(+3.80%)
Sep 14, 2010 5.170 5.690 5.110 5.530 76,594 +0.34(+6.55%)
Sep 13, 2010 5.200 5.200 5.030 5.190 22,800 +0.09(+1.76%)
Sep 10, 2010 5.100 5.180 5.050 5.100 21,534 +0.01(+0.20%)
Sep 09, 2010 5.060 5.190 5.040 5.090 55,905 +0.03(+0.59%)
Sep 08, 2010 5.280 5.450 5.050 5.060 75,391 -0.18(-3.44%)
Sep 07, 2010 5.290 5.290 5.070 5.240 15,503 -0.07(-1.32%)
Sep 03, 2010 5.100 5.360 5.060 5.310 13,700 +0.26(+5.15%)
Sep 02, 2010 5.320 5.430 5.050 5.050 49,727 -0.29(-5.43%)
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.