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 (%)
Jul 31, 2002 8.500 8.500 8.400 8.500 5,100 +0.00(+0.00%)
Jul 30, 2002 8.500 8.590 8.500 8.500 6,200 -0.02(-0.23%)
Jul 29, 2002 8.380 8.520 8.250 8.520 1,110,000 +0.04(+0.47%)
Jul 26, 2002 8.480 8.480 8.480 8.480 3,200 +0.08(+0.95%)
Jul 25, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Jul 24, 2002 8.250 8.400 8.250 8.400 8,400 +0.05(+0.60%)
Jul 23, 2002 8.450 8.450 8.350 8.350 11,800 -0.10(-1.18%)
Jul 22, 2002 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Jul 19, 2002 8.500 8.500 8.500 8.500 5,100 -0.10(-1.16%)
Jul 17, 2002 8.600 8.700 8.600 8.600 4,500 -0.15(-1.71%)
Jul 12, 2002 8.530 8.750 8.530 8.750 3,100 +0.15(+1.74%)
Jul 11, 2002 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jul 10, 2002 8.950 8.950 8.600 8.600 26,400 -0.40(-4.44%)
Jul 09, 2002 8.800 9.000 8.800 9.000 2,700 +0.25(+2.86%)
Jul 08, 2002 8.750 8.750 8.750 8.750 3,500 +0.00(+0.00%)
Jul 05, 2002 8.750 8.750 8.650 8.750 1,400 -0.06(-0.68%)
Jul 04, 2002 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jul 03, 2002 8.810 8.810 8.810 8.810 0 +0.00(+0.00%)
Jul 02, 2002 8.750 8.900 8.750 8.810 7,800 +0.06(+0.69%)
Jul 01, 2002 8.850 8.850 8.750 8.750 1,100 -0.25(-2.78%)
Jun 28, 2002 8.500 9.000 8.500 9.000 6,900 +0.54(+6.38%)
Jun 27, 2002 8.460 8.460 8.400 8.460 5,700 +0.05(+0.59%)
Jun 26, 2002 8.450 8.450 8.410 8.410 2,100 -0.04(-0.47%)
Jun 25, 2002 8.450 8.450 8.450 8.450 0 -0.05(-0.59%)
Jun 21, 2002 8.500 8.500 8.500 8.500 100 +0.07(+0.83%)
Jun 20, 2002 8.430 8.430 8.430 8.430 200 +0.00(+0.00%)
Jun 19, 2002 8.440 8.440 8.430 8.430 1,700 -0.01(-0.12%)
Jun 18, 2002 8.440 8.440 8.440 8.440 700 -0.06(-0.71%)
Jun 17, 2002 8.900 8.900 8.500 8.500 4,300 -0.50(-5.56%)
Jun 14, 2002 8.950 9.100 8.950 9.000 5,100 +0.08(+0.90%)
Jun 12, 2002 8.920 8.920 8.920 8.920 0 +0.00(+0.00%)
Jun 11, 2002 8.820 8.920 8.820 8.920 4,100 -0.03(-0.34%)
Jun 10, 2002 8.850 8.950 8.800 8.950 4,000 +0.00(+0.00%)
Jun 07, 2002 8.700 8.950 8.600 8.950 2,100 +0.30(+3.47%)
Jun 06, 2002 8.350 8.650 8.350 8.650 6,000 +0.20(+2.37%)
Jun 05, 2002 8.450 8.450 8.450 8.450 300 -0.40(-4.52%)
May 31, 2002 8.690 8.850 8.600 8.850 3,700 +0.35(+4.12%)
May 28, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
May 27, 2002 8.500 8.500 8.500 8.500 800 +0.00(+0.00%)
May 24, 2002 8.500 8.500 8.500 8.500 800 -0.10(-1.16%)
May 23, 2002 8.600 8.600 8.600 8.600 200 -0.10(-1.15%)
May 22, 2002 8.600 8.700 8.600 8.700 1,400 +0.01(+0.12%)
May 21, 2002 8.690 8.690 8.690 8.690 0 +0.00(+0.00%)
May 20, 2002 8.690 8.690 8.690 8.690 700 +0.00(+0.00%)
May 17, 2002 8.610 8.750 8.610 8.690 3,300 +0.05(+0.58%)
May 16, 2002 8.490 8.700 8.490 8.640 4,700 +0.24(+2.86%)
May 15, 2002 8.400 8.400 8.400 8.400 300 +0.10(+1.20%)
May 14, 2002 8.200 8.300 8.200 8.300 900 +0.10(+1.22%)
May 13, 2002 8.200 8.200 8.100 8.200 1,200 -0.10(-1.20%)
May 10, 2002 8.200 8.300 8.200 8.300 3,200 +0.00(+0.00%)
May 09, 2002 8.300 8.300 8.300 8.300 200 -0.10(-1.19%)
May 08, 2002 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
May 07, 2002 8.500 8.500 8.500 8.500 200 +0.05(+0.59%)
May 06, 2002 8.450 8.450 8.250 8.450 7,200 -0.10(-1.17%)
May 03, 2002 8.550 8.550 8.550 8.550 3,100 +0.05(+0.59%)
May 02, 2002 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
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.