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 31, 2005 9.150 9.360 9.110 9.360 5,100 +0.18(+1.96%)
Oct 28, 2005 9.700 9.700 9.130 9.180 16,300 -0.52(-5.36%)
Oct 27, 2005 9.750 9.790 9.700 9.700 4,300 -0.15(-1.52%)
Oct 26, 2005 9.800 9.870 9.760 9.850 7,600 +0.04(+0.41%)
Oct 25, 2005 9.850 9.850 9.800 9.810 6,500 -0.07(-0.71%)
Oct 24, 2005 9.860 9.880 9.860 9.880 1,100 +0.03(+0.30%)
Oct 21, 2005 9.850 9.850 9.800 9.850 2,800 -0.13(-1.29%)
Oct 20, 2005 9.900 9.979 9.900 9.979 2,700 +0.08(+0.80%)
Oct 19, 2005 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 18, 2005 10.02 10.02 9.900 9.900 7,800 -0.11(-1.10%)
Oct 17, 2005 10.05 10.05 10.01 10.01 900 -0.09(-0.89%)
Oct 14, 2005 9.950 10.14 9.950 10.10 3,200 +0.10(+1.00%)
Oct 13, 2005 10.00 10.01 10.00 10.00 2,200 +0.02(+0.20%)
Oct 12, 2005 9.950 9.980 9.940 9.980 2,200 +0.04(+0.40%)
Oct 11, 2005 10.16 10.18 9.940 9.940 14,100 -0.25(-2.45%)
Oct 10, 2005 9.990 10.19 9.990 10.19 1,000 +0.19(+1.90%)
Oct 07, 2005 10.02 10.02 10.00 10.00 200 -0.07(-0.70%)
Oct 06, 2005 10.20 10.20 10.05 10.07 2,700 -0.13(-1.27%)
Oct 05, 2005 9.950 10.25 9.950 10.20 10,100 +0.25(+2.51%)
Oct 04, 2005 9.900 9.950 9.870 9.950 3,300 +0.03(+0.30%)
Oct 03, 2005 9.940 9.940 9.920 9.920 300 +0.01(+0.10%)
Sep 30, 2005 9.900 10.00 9.900 9.910 6,700 +0.08(+0.81%)
Sep 29, 2005 10.00 10.00 9.800 9.830 9,400 -0.17(-1.70%)
Sep 28, 2005 9.940 10.00 9.940 10.00 5,200 +0.06(+0.60%)
Sep 27, 2005 9.900 9.950 9.900 9.940 5,900 +0.02(+0.20%)
Sep 26, 2005 9.900 9.920 9.860 9.920 600 -0.03(-0.30%)
Sep 23, 2005 9.950 9.950 9.950 9.950 2,300 -0.03(-0.30%)
Sep 22, 2005 10.05 10.05 9.900 9.980 3,600 -0.11(-1.09%)
Sep 21, 2005 10.25 10.25 10.09 10.09 2,600 -0.21(-2.04%)
Sep 20, 2005 10.26 10.30 10.25 10.30 400 +0.00(+0.00%)
Sep 19, 2005 10.49 10.50 10.30 10.30 3,300 -0.18(-1.72%)
Sep 16, 2005 10.54 10.54 10.48 10.48 3,800 +0.03(+0.29%)
Sep 15, 2005 10.46 10.50 10.40 10.45 1,500 +0.03(+0.29%)
Sep 14, 2005 10.30 10.50 10.25 10.42 19,200 +0.17(+1.66%)
Sep 13, 2005 9.880 10.25 9.840 10.25 9,700 +0.42(+4.27%)
Sep 12, 2005 9.750 9.830 9.750 9.830 2,900 +0.04(+0.41%)
Sep 09, 2005 9.750 9.800 9.710 9.790 9,300 +0.00(+0.00%)
Sep 08, 2005 9.800 9.800 9.790 9.790 600 -0.01(-0.10%)
Sep 07, 2005 9.950 9.950 9.710 9.800 7,000 -0.25(-2.49%)
Sep 06, 2005 10.05 10.09 10.00 10.05 6,000 +0.10(+1.01%)
Sep 02, 2005 10.15 10.15 9.850 9.950 9,900 -0.23(-2.26%)
Sep 01, 2005 10.30 10.30 10.18 10.18 2,700 -0.17(-1.64%)
Aug 31, 2005 10.35 10.35 10.35 10.35 400 -0.10(-0.96%)
Aug 30, 2005 10.42 10.55 10.42 10.45 2,500 +0.06(+0.58%)
Aug 29, 2005 9.940 11.11 9.940 10.39 50,200 +0.56(+5.70%)
Aug 26, 2005 9.650 9.830 9.650 9.830 2,400 +0.21(+2.18%)
Aug 25, 2005 9.620 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 24, 2005 9.620 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 23, 2005 9.700 9.700 9.620 9.620 500 -0.13(-1.33%)
Aug 22, 2005 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 19, 2005 9.650 9.750 9.650 9.750 3,300 +0.10(+1.04%)
Aug 18, 2005 9.650 9.650 9.650 9.650 100 -0.05(-0.52%)
Aug 17, 2005 9.710 9.710 9.700 9.700 600 -0.04(-0.41%)
Aug 16, 2005 9.730 9.740 9.730 9.740 1,300 +0.14(+1.46%)
Aug 15, 2005 9.700 9.700 9.600 9.600 300 -0.05(-0.52%)
Aug 12, 2005 9.700 9.700 9.580 9.650 4,300 -0.06(-0.62%)
Aug 11, 2005 9.750 9.750 9.650 9.710 3,000 -0.09(-0.92%)
Aug 10, 2005 9.750 9.800 9.750 9.800 1,100 +0.05(+0.51%)
Aug 09, 2005 9.750 9.750 9.750 9.750 1,000 +0.05(+0.52%)
Aug 08, 2005 9.720 9.750 9.700 9.700 800 -0.10(-1.02%)
Aug 05, 2005 9.700 9.800 9.700 9.800 3,500 +0.07(+0.72%)
Aug 04, 2005 9.730 9.730 9.730 9.730 600 -0.07(-0.71%)
Aug 03, 2005 9.800 9.850 9.800 9.800 2,400 +0.00(+0.00%)
Aug 02, 2005 9.800 9.800 9.800 9.800 300 -0.05(-0.51%)
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.