Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 30, 2008 4.360 4.690 4.360 4.550 22,037 +0.04(+0.89%)
May 29, 2008 4.480 4.600 4.370 4.510 14,700 -0.05(-1.18%)
May 28, 2008 4.380 4.710 4.380 4.564 52,720 +0.14(+3.26%)
May 27, 2008 4.470 4.510 4.250 4.420 11,100 +0.01(+0.23%)
May 26, 2008 4.770 4.810 4.320 4.410 0 +0.00(+0.00%)
May 23, 2008 4.770 4.810 4.320 4.410 63,100 -0.40(-8.32%)
May 22, 2008 4.650 4.820 4.580 4.810 19,700 +0.23(+5.02%)
May 21, 2008 4.770 4.800 4.580 4.580 20,100 -0.18(-3.78%)
May 20, 2008 4.540 4.760 4.400 4.760 28,000 +0.15(+3.25%)
May 19, 2008 4.570 4.780 4.560 4.610 32,500 +0.03(+0.66%)
May 16, 2008 4.500 4.610 4.500 4.580 21,810 +0.06(+1.33%)
May 15, 2008 4.600 4.860 4.400 4.520 46,269 -0.25(-5.24%)
May 14, 2008 4.780 4.840 4.570 4.770 23,100 -0.09(-1.85%)
May 13, 2008 4.750 4.860 4.640 4.860 10,500 +0.18(+3.85%)
May 12, 2008 4.760 4.880 4.450 4.680 58,400 -0.12(-2.50%)
May 09, 2008 5.000 5.000 4.600 4.800 24,200 +0.07(+1.48%)
May 08, 2008 4.780 4.790 4.630 4.730 12,000 +0.00(+0.00%)
May 07, 2008 4.580 4.750 4.500 4.730 12,411 -0.01(-0.21%)
May 06, 2008 4.650 4.740 4.540 4.740 7,993 +0.09(+1.94%)
May 05, 2008 4.530 4.650 4.510 4.650 22,593 +0.12(+2.65%)
May 02, 2008 4.630 4.630 4.530 4.530 2,200 -0.15(-3.21%)
May 01, 2008 4.780 4.780 4.560 4.680 8,600 +0.02(+0.43%)
Apr 30, 2008 4.570 4.660 4.500 4.660 2,221 +0.09(+1.97%)
Apr 29, 2008 4.350 4.570 4.350 4.570 11,143 +0.15(+3.39%)
Apr 28, 2008 4.180 4.420 4.080 4.420 52,502 +0.31(+7.54%)
Apr 25, 2008 3.900 4.130 3.900 4.110 15,400 +0.24(+6.20%)
Apr 24, 2008 3.870 3.880 3.740 3.870 20,200 +0.14(+3.75%)
Apr 23, 2008 3.670 3.820 3.660 3.730 19,700 +0.08(+2.19%)
Apr 22, 2008 3.650 3.760 3.590 3.650 31,807 +0.01(+0.27%)
Apr 21, 2008 3.675 3.700 3.590 3.640 17,200 +0.01(+0.28%)
Apr 18, 2008 3.700 3.900 3.630 3.630 14,182 -0.07(-1.89%)
Apr 17, 2008 3.770 3.770 3.650 3.700 22,100 -0.04(-1.07%)
Apr 16, 2008 3.860 3.860 3.730 3.740 37,814 -0.08(-2.09%)
Apr 15, 2008 3.900 3.990 3.800 3.820 11,900 -0.11(-2.80%)
Apr 14, 2008 3.930 4.050 3.930 3.930 1,400 -0.03(-0.76%)
Apr 11, 2008 4.080 4.120 3.930 3.960 12,600 -0.03(-0.75%)
Apr 10, 2008 4.010 4.010 3.920 3.990 24,600 -0.04(-0.99%)
Apr 09, 2008 4.050 4.240 4.030 4.030 16,700 -0.02(-0.49%)
Apr 08, 2008 4.000 4.090 4.000 4.050 18,300 -0.02(-0.49%)
Apr 07, 2008 4.110 4.110 4.030 4.070 14,000 -0.04(-0.97%)
Apr 04, 2008 4.170 4.170 4.070 4.110 6,600 +0.04(+0.98%)
Apr 03, 2008 4.050 4.130 4.020 4.070 17,200 -0.02(-0.49%)
Apr 02, 2008 4.220 4.310 4.090 4.090 6,100 -0.04(-0.97%)
Apr 01, 2008 4.110 4.190 4.060 4.130 5,400 +0.01(+0.24%)
Mar 31, 2008 4.190 4.280 4.030 4.120 15,700 -0.05(-1.20%)
Mar 28, 2008 4.060 4.260 4.060 4.170 27,300 +0.17(+4.25%)
Mar 27, 2008 4.060 4.060 3.990 4.000 11,500 -0.06(-1.48%)
Mar 26, 2008 4.060 4.070 4.040 4.060 11,400 +0.00(+0.00%)
Mar 25, 2008 4.150 4.150 4.050 4.060 33,800 -0.05(-1.31%)
Mar 24, 2008 4.200 4.210 4.114 4.114 8,000 -0.09(-2.05%)
Mar 21, 2008 4.250 4.280 4.120 4.200 10,100 +0.00(+0.00%)
Mar 20, 2008 4.250 4.280 4.120 4.200 10,100 -0.05(-1.18%)
Mar 19, 2008 4.200 4.360 4.200 4.250 11,600 -0.07(-1.62%)
Mar 18, 2008 4.570 4.620 3.970 4.320 19,100 -0.35(-7.50%)
Mar 17, 2008 4.640 4.780 4.620 4.670 6,200 -0.02(-0.42%)
Mar 14, 2008 4.500 4.750 4.500 4.690 5,100 +0.12(+2.63%)
Mar 13, 2008 4.490 4.760 4.490 4.570 7,100 -0.03(-0.65%)
Mar 12, 2008 4.500 4.730 4.500 4.600 3,900 +0.10(+2.22%)
Mar 11, 2008 4.380 4.530 4.370 4.500 14,810 +0.02(+0.45%)
Mar 10, 2008 4.530 4.630 4.480 4.480 14,000 -0.07(-1.54%)
Mar 07, 2008 4.790 4.790 4.430 4.550 16,500 -0.07(-1.43%)
Mar 06, 2008 4.750 4.750 4.430 4.616 43,000 -0.18(-3.83%)
Mar 05, 2008 4.640 4.800 4.640 4.800 4,100 +0.08(+1.69%)
Mar 04, 2008 4.520 4.720 4.520 4.720 800 +0.14(+3.06%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.