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 (%)
May 24, 2011 9.660 9.900 9.500 9.860 30,084 +0.10(+1.02%)
May 23, 2011 9.700 9.800 9.663 9.760 49,030 -0.14(-1.41%)
May 20, 2011 9.850 9.900 9.760 9.900 37,549 +0.14(+1.43%)
May 19, 2011 9.750 9.800 9.600 9.760 25,266 +0.11(+1.14%)
May 18, 2011 9.310 9.690 9.000 9.650 26,476 +0.51(+5.58%)
May 17, 2011 9.370 9.460 9.140 9.140 45,463 -0.36(-3.79%)
May 16, 2011 9.690 9.780 9.500 9.500 42,404 -0.14(-1.45%)
May 13, 2011 9.800 9.940 9.400 9.640 55,568 -0.18(-1.80%)
May 12, 2011 9.350 9.900 9.330 9.817 87,850 +0.57(+6.13%)
May 11, 2011 9.300 9.300 8.520 9.250 83,357 -0.06(-0.64%)
May 10, 2011 8.260 10.88 8.260 9.310 200,096 +1.40(+17.70%)
May 09, 2011 7.970 7.970 7.860 7.910 5,522 -0.03(-0.38%)
May 06, 2011 7.930 8.039 7.930 7.940 1,399 +0.01(+0.13%)
May 05, 2011 7.980 8.000 7.930 7.930 2,700 -0.07(-0.88%)
May 04, 2011 8.150 8.150 7.980 8.000 6,783 -0.07(-0.87%)
May 03, 2011 8.010 8.080 7.906 8.070 10,718 +0.09(+1.13%)
May 02, 2011 7.990 8.000 7.980 7.980 15,250 -0.16(-1.97%)
Apr 29, 2011 8.170 8.200 8.050 8.140 15,059 +0.01(+0.10%)
Apr 28, 2011 8.150 8.180 8.110 8.132 10,805 +0.03(+0.40%)
Apr 27, 2011 7.900 8.200 7.840 8.100 24,647 +0.36(+4.65%)
Apr 26, 2011 7.630 7.790 7.610 7.740 14,298 +0.04(+0.52%)
Apr 25, 2011 7.760 7.760 7.700 7.700 3,326 -0.06(-0.77%)
Apr 21, 2011 7.700 7.850 7.600 7.760 8,718 +0.08(+1.04%)
Apr 20, 2011 7.880 7.900 7.660 7.680 12,000 -0.18(-2.29%)
Apr 19, 2011 7.920 7.920 7.810 7.860 5,026 +0.00(+0.00%)
Apr 18, 2011 7.850 7.910 7.810 7.860 5,826 -0.01(-0.13%)
Apr 15, 2011 7.870 7.959 7.860 7.870 3,337 +0.00(+0.00%)
Apr 14, 2011 7.860 7.970 7.810 7.870 15,495 +0.07(+0.90%)
Apr 13, 2011 8.080 8.080 7.800 7.800 6,600 -0.25(-3.11%)
Apr 12, 2011 8.190 8.200 8.040 8.050 7,819 -0.11(-1.35%)
Apr 11, 2011 8.150 8.160 8.010 8.160 11,974 +0.09(+1.12%)
Apr 08, 2011 8.030 8.119 8.020 8.070 3,200 +0.02(+0.25%)
Apr 07, 2011 8.110 8.150 8.000 8.050 7,230 -0.05(-0.62%)
Apr 06, 2011 7.980 8.199 7.980 8.100 7,514 +0.15(+1.89%)
Apr 05, 2011 7.780 8.070 7.780 7.950 14,326 +0.08(+1.02%)
Apr 04, 2011 7.550 7.920 7.550 7.870 43,852 +0.17(+2.21%)
Apr 01, 2011 7.850 7.850 7.620 7.700 18,197 -0.07(-0.90%)
Mar 31, 2011 7.730 7.840 7.670 7.770 19,140 -0.03(-0.38%)
Mar 30, 2011 7.850 7.859 7.590 7.800 20,605 -0.05(-0.64%)
Mar 29, 2011 7.832 7.870 7.750 7.850 11,945 +0.00(+0.00%)
Mar 28, 2011 7.810 7.910 7.800 7.850 22,243 +0.01(+0.13%)
Mar 25, 2011 7.950 7.950 7.840 7.840 4,120 -0.11(-1.38%)
Mar 24, 2011 7.920 7.950 7.870 7.950 17,827 +0.06(+0.76%)
Mar 23, 2011 7.720 7.900 7.720 7.890 11,960 +0.08(+1.02%)
Mar 22, 2011 7.870 7.950 7.770 7.810 12,040 -0.06(-0.76%)
Mar 21, 2011 7.800 7.900 7.780 7.870 14,994 +0.03(+0.38%)
Mar 18, 2011 7.600 7.840 7.550 7.840 16,797 +0.14(+1.82%)
Mar 17, 2011 7.700 7.800 7.620 7.700 26,604 -0.15(-1.91%)
Mar 16, 2011 7.990 8.010 7.840 7.850 16,974 -0.12(-1.51%)
Mar 15, 2011 7.890 8.030 7.890 7.970 20,266 -0.23(-2.80%)
Mar 14, 2011 8.380 8.380 8.000 8.200 43,503 -0.18(-2.15%)
Mar 11, 2011 8.150 8.390 8.010 8.380 25,597 +0.29(+3.58%)
Mar 10, 2011 7.920 8.090 7.880 8.090 11,931 +0.17(+2.15%)
Mar 09, 2011 7.800 7.960 7.800 7.920 19,250 +0.05(+0.64%)
Mar 08, 2011 7.900 8.069 7.840 7.870 17,308 -0.13(-1.62%)
Mar 07, 2011 8.230 8.300 7.990 8.000 24,943 -0.28(-3.38%)
Mar 04, 2011 8.380 8.380 7.810 8.280 22,886 -0.05(-0.60%)
Mar 03, 2011 8.130 8.389 8.100 8.330 31,103 +0.16(+1.96%)
Mar 02, 2011 8.150 8.170 7.920 8.170 11,511 +0.04(+0.49%)
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.