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, 2008 2.250 2.250 2.030 2.030 500 -0.03(-1.46%)
Oct 30, 2008 2.300 2.740 1.760 2.060 11,500 -0.05(-2.37%)
Oct 29, 2008 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Oct 28, 2008 1.960 2.550 1.860 2.110 20,600 +0.26(+14.05%)
Oct 27, 2008 1.890 2.110 1.850 1.850 18,000 -0.22(-10.63%)
Oct 24, 2008 2.300 2.300 1.760 2.070 15,044 -0.08(-3.72%)
Oct 23, 2008 1.870 2.390 1.870 2.150 7,543 +0.20(+10.26%)
Oct 22, 2008 2.000 2.380 1.900 1.950 11,300 -0.05(-2.50%)
Oct 21, 2008 2.040 2.340 1.910 2.000 7,695 -0.14(-6.54%)
Oct 20, 2008 2.110 2.150 1.660 2.140 9,200 -0.01(-0.46%)
Oct 17, 2008 2.190 2.370 1.890 2.150 10,900 +0.12(+5.90%)
Oct 16, 2008 2.230 2.360 2.010 2.030 9,400 -0.06(-2.86%)
Oct 15, 2008 1.920 2.780 1.800 2.090 115,800 +0.07(+3.47%)
Oct 14, 2008 1.900 2.800 1.850 2.020 119,392 +0.11(+5.76%)
Oct 13, 2008 2.050 2.050 1.810 1.910 20,650 -0.18(-8.39%)
Oct 10, 2008 2.180 2.180 1.940 2.085 34,967 -0.21(-8.95%)
Oct 09, 2008 2.250 2.290 2.250 2.290 2,510 +0.16(+7.51%)
Oct 08, 2008 2.160 2.220 2.130 2.130 5,200 -0.14(-6.17%)
Oct 07, 2008 2.250 2.330 2.200 2.270 5,207 -0.35(-13.36%)
Oct 06, 2008 2.720 2.740 2.620 2.620 2,902 +0.00(+0.00%)
Oct 03, 2008 2.350 2.620 2.350 2.620 0 +0.32(+13.91%)
Oct 02, 2008 2.350 2.400 2.280 2.300 4,700 -0.05(-2.13%)
Oct 01, 2008 2.460 2.460 2.060 2.350 22,400 -0.16(-6.37%)
Sep 30, 2008 2.300 2.510 2.160 2.510 192,388 +0.21(+9.25%)
Sep 29, 2008 2.450 2.450 2.120 2.297 62,289 -0.16(-6.61%)
Sep 26, 2008 2.500 2.500 2.400 2.460 0 +0.00(+0.00%)
Sep 25, 2008 2.600 2.600 2.460 2.460 14,986 -0.10(-3.91%)
Sep 24, 2008 2.650 2.650 2.550 2.560 31,232 -0.04(-1.54%)
Sep 23, 2008 2.750 2.800 2.550 2.600 38,529 -0.20(-7.14%)
Sep 22, 2008 2.810 2.810 2.760 2.800 5,082 -0.05(-1.75%)
Sep 19, 2008 2.900 2.910 2.850 2.850 0 -0.06(-2.06%)
Sep 18, 2008 3.000 3.010 2.380 2.910 9,697 +0.00(+0.00%)
Sep 17, 2008 3.000 3.030 2.700 2.910 16,650 -0.18(-5.83%)
Sep 16, 2008 3.540 3.600 2.940 3.090 12,000 -0.60(-16.26%)
Sep 15, 2008 3.880 3.900 3.690 3.690 6,250 -0.35(-8.66%)
Sep 12, 2008 3.950 4.040 3.950 4.040 1,400 +0.18(+4.66%)
Sep 11, 2008 3.850 3.900 3.850 3.860 500 +0.01(+0.26%)
Sep 10, 2008 3.950 3.950 3.760 3.850 1,900 -0.18(-4.47%)
Sep 09, 2008 4.070 4.070 3.900 4.030 4,629 -0.08(-1.95%)
Sep 08, 2008 4.170 4.170 3.980 4.110 3,229 -0.02(-0.48%)
Sep 05, 2008 3.680 4.200 3.620 4.130 0 +0.51(+14.09%)
Sep 04, 2008 4.050 4.050 3.620 3.620 22,960 -0.44(-10.84%)
Sep 03, 2008 3.990 4.150 3.990 4.060 2,600 +0.16(+4.11%)
Sep 02, 2008 3.910 3.950 3.850 3.900 14,400 -0.20(-4.88%)
Aug 29, 2008 3.990 4.170 3.990 4.100 0 +0.02(+0.49%)
Aug 28, 2008 4.100 4.140 4.080 4.080 7,495 +0.03(+0.74%)
Aug 27, 2008 3.990 4.050 3.980 4.050 8,248 +0.06(+1.50%)
Aug 26, 2008 3.860 3.990 3.850 3.990 8,862 +0.04(+1.01%)
Aug 25, 2008 3.970 4.020 3.950 3.950 1,500 -0.08(-1.99%)
Aug 22, 2008 3.970 4.060 3.870 4.030 0 -0.07(-1.71%)
Aug 21, 2008 4.050 4.100 3.920 4.100 7,100 +0.03(+0.74%)
Aug 20, 2008 3.970 4.080 3.970 4.070 2,623 +0.21(+5.44%)
Aug 19, 2008 3.900 4.040 3.860 3.860 19,300 -0.10(-2.53%)
Aug 18, 2008 3.990 4.030 3.940 3.960 1,600 -0.19(-4.58%)
Aug 15, 2008 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 14, 2008 3.930 4.150 3.930 4.150 6,800 +0.12(+2.98%)
Aug 13, 2008 3.930 4.040 3.860 4.030 5,700 +0.07(+1.77%)
Aug 12, 2008 3.940 4.050 3.860 3.960 13,517 -0.04(-1.00%)
Aug 11, 2008 3.930 4.050 3.810 4.000 13,620 +0.03(+0.76%)
Aug 08, 2008 4.010 4.050 3.970 3.970 3,137 +0.05(+1.28%)
Aug 07, 2008 4.030 4.050 3.780 3.920 8,004 +0.07(+1.82%)
Aug 06, 2008 3.930 3.930 3.750 3.850 7,850 -0.18(-4.46%)
Aug 05, 2008 4.020 4.090 3.910 4.030 8,800 -0.07(-1.71%)
Aug 04, 2008 3.980 4.150 3.890 4.100 7,700 +0.02(+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.