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 (%)
Feb 27, 2004 9.010 9.010 9.000 9.000 4,800 -0.05(-0.55%)
Feb 26, 2004 9.200 9.200 9.050 9.050 3,000 -0.20(-2.16%)
Feb 25, 2004 9.260 9.260 9.250 9.250 1,100 -0.01(-0.11%)
Feb 24, 2004 9.350 9.350 9.260 9.260 27,700 +0.00(+0.00%)
Feb 23, 2004 9.300 9.300 9.250 9.260 1,900 -0.14(-1.49%)
Feb 20, 2004 9.490 9.550 9.400 9.400 4,800 -0.05(-0.53%)
Feb 19, 2004 9.500 9.550 9.450 9.450 1,800 +0.00(+0.00%)
Feb 18, 2004 9.440 9.450 9.400 9.450 3,800 -0.10(-1.05%)
Feb 17, 2004 9.120 9.550 9.120 9.550 10,300 +0.32(+3.47%)
Feb 13, 2004 9.290 9.290 9.100 9.230 12,300 -0.12(-1.28%)
Feb 12, 2004 9.350 9.450 9.300 9.350 7,800 +0.06(+0.65%)
Feb 11, 2004 9.400 9.400 9.200 9.290 3,900 -0.17(-1.80%)
Feb 10, 2004 9.550 9.550 9.460 9.460 1,300 -0.04(-0.42%)
Feb 09, 2004 9.400 9.500 9.300 9.500 6,700 +0.20(+2.15%)
Feb 06, 2004 9.250 9.300 9.250 9.300 24,300 +0.04(+0.43%)
Feb 05, 2004 9.400 9.400 9.260 9.260 3,700 -0.19(-2.01%)
Feb 04, 2004 9.450 9.450 9.450 9.450 1,100 -0.04(-0.42%)
Feb 03, 2004 9.500 9.500 9.400 9.490 10,400 -0.01(-0.11%)
Feb 02, 2004 9.490 9.500 9.450 9.500 17,300 +0.01(+0.11%)
Jan 30, 2004 9.490 9.490 9.490 9.490 100 -0.01(-0.11%)
Jan 29, 2004 9.600 9.600 9.450 9.500 8,000 -0.10(-1.04%)
Jan 28, 2004 9.790 9.790 9.550 9.600 23,000 -0.09(-0.93%)
Jan 27, 2004 9.750 9.940 9.690 9.690 3,600 +0.04(+0.41%)
Jan 26, 2004 9.600 9.650 9.600 9.650 900 +0.01(+0.10%)
Jan 23, 2004 9.700 9.790 9.570 9.640 7,000 -0.16(-1.63%)
Jan 22, 2004 9.800 9.800 9.750 9.800 2,300 -0.05(-0.51%)
Jan 21, 2004 9.990 10.00 9.850 9.850 3,900 -0.09(-0.91%)
Jan 20, 2004 10.15 10.15 9.900 9.940 4,600 -0.31(-3.02%)
Jan 16, 2004 10.25 10.25 10.25 10.25 200 -0.13(-1.25%)
Jan 15, 2004 10.37 10.38 10.30 10.38 2,200 -0.04(-0.38%)
Jan 14, 2004 10.46 10.46 10.40 10.42 11,700 -0.04(-0.38%)
Jan 13, 2004 10.45 10.46 10.45 10.46 4,300 +0.00(+0.00%)
Jan 12, 2004 10.50 10.50 10.45 10.46 6,400 +0.00(+0.00%)
Jan 09, 2004 10.23 10.46 10.23 10.46 29,000 +0.36(+3.56%)
Jan 08, 2004 10.12 10.12 10.10 10.10 2,400 -0.01(-0.10%)
Jan 07, 2004 10.15 10.15 10.11 10.11 1,600 -0.09(-0.88%)
Jan 06, 2004 10.30 10.35 10.20 10.20 13,700 -0.02(-0.20%)
Jan 05, 2004 10.20 10.30 10.12 10.22 27,900 +0.07(+0.69%)
Jan 02, 2004 10.06 10.15 10.04 10.15 4,000 +0.10(+1.00%)
Dec 31, 2003 9.650 10.05 9.610 10.05 6,700 +0.38(+3.93%)
Dec 30, 2003 9.500 9.670 9.500 9.670 3,400 +0.07(+0.73%)
Dec 29, 2003 9.730 9.750 9.600 9.600 3,700 -0.15(-1.54%)
Dec 26, 2003 9.470 9.750 9.400 9.750 8,000 +0.35(+3.72%)
Dec 24, 2003 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 23, 2003 9.300 9.400 9.300 9.400 1,900 +0.03(+0.32%)
Dec 22, 2003 9.370 9.370 9.370 9.370 0 +0.00(+0.00%)
Dec 19, 2003 9.320 9.370 9.300 9.370 900 +0.06(+0.64%)
Dec 18, 2003 9.350 9.350 9.310 9.310 500 -0.05(-0.53%)
Dec 17, 2003 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Dec 16, 2003 9.400 9.400 9.360 9.360 3,300 -0.03(-0.32%)
Dec 15, 2003 9.490 9.490 9.390 9.390 3,300 -0.10(-1.05%)
Dec 12, 2003 9.230 9.490 9.230 9.490 3,400 +0.31(+3.38%)
Dec 11, 2003 9.180 9.190 9.150 9.180 12,700 -0.02(-0.22%)
Dec 10, 2003 9.410 9.410 9.200 9.200 18,300 -0.20(-2.13%)
Dec 09, 2003 9.550 9.550 9.490 9.400 16,200 -0.12(-1.26%)
Dec 08, 2003 9.810 9.820 9.520 9.520 25,800 -0.28(-2.86%)
Dec 05, 2003 10.32 10.32 9.840 9.800 11,100 -0.56(-5.41%)
Dec 04, 2003 10.50 10.50 10.35 10.36 6,100 -0.09(-0.86%)
Dec 03, 2003 10.70 10.70 10.45 10.45 3,500 -0.25(-2.34%)
Dec 02, 2003 10.81 10.81 10.70 10.70 7,000 -0.21(-1.92%)
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.