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 (%)
Aug 31, 2007 6.250 6.530 6.220 6.410 30,700 +0.32(+5.25%)
Aug 30, 2007 6.000 6.090 5.860 6.090 8,800 +0.14(+2.35%)
Aug 29, 2007 6.150 6.300 5.710 5.950 40,400 -0.26(-4.19%)
Aug 28, 2007 6.280 6.460 6.120 6.210 20,400 -0.14(-2.20%)
Aug 27, 2007 6.380 6.500 6.270 6.350 20,700 +0.01(+0.16%)
Aug 24, 2007 6.320 7.100 6.150 6.340 25,300 +0.01(+0.16%)
Aug 23, 2007 6.150 6.530 6.150 6.330 33,700 +0.13(+2.10%)
Aug 22, 2007 6.250 6.360 6.100 6.200 55,800 +0.10(+1.64%)
Aug 21, 2007 5.880 6.290 5.880 6.100 35,800 +0.14(+2.35%)
Aug 20, 2007 5.810 5.990 5.800 5.960 8,800 +0.03(+0.51%)
Aug 17, 2007 5.860 6.070 5.710 5.930 24,300 +0.23(+4.04%)
Aug 16, 2007 6.650 6.690 5.700 5.700 51,800 -1.05(-15.56%)
Aug 15, 2007 6.540 7.000 6.520 6.750 36,600 +0.31(+4.81%)
Aug 14, 2007 6.730 6.880 5.720 6.440 13,900 +0.00(+0.00%)
Aug 13, 2007 6.910 6.920 6.280 6.440 41,300 -0.36(-5.29%)
Aug 10, 2007 7.070 7.090 6.260 6.800 64,300 -0.26(-3.68%)
Aug 09, 2007 7.200 7.280 6.930 7.060 75,800 +0.08(+1.15%)
Aug 08, 2007 6.910 6.990 6.750 6.980 15,800 +0.20(+2.95%)
Aug 07, 2007 6.600 6.780 6.420 6.780 8,700 +0.16(+2.42%)
Aug 06, 2007 6.430 6.620 6.320 6.620 32,600 +0.43(+6.95%)
Aug 03, 2007 6.310 6.310 6.190 6.190 6,200 -0.06(-0.96%)
Aug 02, 2007 6.140 6.250 6.040 6.250 11,800 -0.10(-1.57%)
Aug 01, 2007 6.270 6.450 6.270 6.350 8,000 +0.06(+0.95%)
Jul 31, 2007 6.180 6.400 6.180 6.290 19,200 +0.18(+2.95%)
Jul 30, 2007 5.970 6.170 5.920 6.110 37,000 +0.15(+2.52%)
Jul 27, 2007 6.070 6.080 5.950 5.960 1,800 +0.01(+0.17%)
Jul 26, 2007 5.930 5.950 5.860 5.950 5,100 -0.04(-0.67%)
Jul 25, 2007 6.040 6.040 5.860 5.990 1,900 -0.12(-1.96%)
Jul 24, 2007 6.010 6.170 6.010 6.110 2,600 +0.10(+1.66%)
Jul 23, 2007 6.090 6.150 6.010 6.010 4,400 -0.04(-0.66%)
Jul 20, 2007 5.850 6.180 5.850 6.050 6,900 +0.21(+3.60%)
Jul 19, 2007 5.940 5.960 5.810 5.840 2,800 -0.10(-1.68%)
Jul 18, 2007 6.080 6.110 5.880 5.940 4,500 -0.17(-2.78%)
Jul 17, 2007 6.050 6.110 6.050 6.110 5,100 +0.02(+0.33%)
Jul 16, 2007 6.190 6.390 6.090 6.090 10,300 -0.10(-1.62%)
Jul 13, 2007 6.240 6.250 6.190 6.190 5,900 -0.13(-2.06%)
Jul 12, 2007 6.440 6.440 5.640 6.320 8,600 -0.13(-2.02%)
Jul 11, 2007 6.590 6.600 6.390 6.450 11,500 -0.16(-2.42%)
Jul 10, 2007 6.760 6.790 6.610 6.610 15,100 -0.10(-1.49%)
Jul 09, 2007 7.000 7.000 6.700 6.710 13,600 -0.30(-4.28%)
Jul 06, 2007 7.070 7.090 7.000 7.010 2,900 -0.02(-0.28%)
Jul 05, 2007 7.000 7.210 7.000 7.030 12,000 +0.01(+0.14%)
Jul 03, 2007 7.040 7.320 7.020 7.020 18,200 -0.08(-1.13%)
Jul 02, 2007 7.210 7.370 7.100 7.100 32,200 -0.10(-1.39%)
Jun 29, 2007 7.290 7.470 7.200 7.200 25,100 -0.19(-2.57%)
Jun 28, 2007 7.340 7.450 7.280 7.390 10,100 +0.06(+0.82%)
Jun 27, 2007 7.290 7.420 7.250 7.330 32,200 -0.02(-0.27%)
Jun 26, 2007 7.500 7.500 7.350 7.350 1,700 -0.16(-2.13%)
Jun 25, 2007 7.500 7.510 7.470 7.510 800 +0.02(+0.27%)
Jun 22, 2007 7.350 7.490 7.290 7.490 6,100 +0.13(+1.77%)
Jun 21, 2007 7.260 7.480 7.260 7.360 9,500 +0.11(+1.52%)
Jun 20, 2007 7.430 7.460 7.250 7.250 9,100 -0.21(-2.81%)
Jun 19, 2007 7.300 7.460 7.300 7.460 2,500 +0.06(+0.81%)
Jun 18, 2007 7.290 7.400 7.290 7.400 800 +0.13(+1.79%)
Jun 15, 2007 7.240 7.270 7.210 7.270 4,200 +0.01(+0.14%)
Jun 14, 2007 7.300 7.300 7.260 7.260 800 -0.09(-1.22%)
Jun 13, 2007 7.200 7.350 7.170 7.350 8,400 +0.06(+0.82%)
Jun 12, 2007 7.360 7.420 7.100 7.290 30,400 -0.10(-1.35%)
Jun 11, 2007 7.340 7.400 7.200 7.390 18,000 +0.03(+0.41%)
Jun 08, 2007 7.260 7.420 7.120 7.360 23,200 +0.10(+1.38%)
Jun 07, 2007 7.300 7.340 7.150 7.260 10,400 -0.06(-0.82%)
Jun 06, 2007 7.300 7.390 7.300 7.320 6,900 +0.02(+0.27%)
Jun 05, 2007 7.300 7.450 7.260 7.300 18,500 -0.06(-0.82%)
Jun 04, 2007 7.300 7.450 7.260 7.360 24,200 +0.07(+0.96%)
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.