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 (%)
Aug 31, 2010 5.200 5.200 5.120 5.170 3,198 -0.05(-0.96%)
Aug 30, 2010 5.090 5.270 5.090 5.220 19,233 +0.12(+2.35%)
Aug 27, 2010 5.100 5.190 5.050 5.100 50,634 -0.03(-0.58%)
Aug 26, 2010 5.140 5.230 5.060 5.130 14,002 -0.03(-0.58%)
Aug 25, 2010 5.050 5.176 5.050 5.160 20,629 +0.06(+1.17%)
Aug 24, 2010 5.050 5.170 5.050 5.100 33,600 +0.03(+0.59%)
Aug 23, 2010 5.130 5.230 5.050 5.070 37,268 -0.07(-1.36%)
Aug 20, 2010 5.060 5.220 5.030 5.140 17,200 +0.09(+1.78%)
Aug 19, 2010 5.020 5.080 5.020 5.050 14,600 +0.00(+0.00%)
Aug 18, 2010 5.060 5.070 5.000 5.050 32,900 -0.02(-0.39%)
Aug 17, 2010 5.000 5.070 5.000 5.070 7,022 +0.02(+0.40%)
Aug 16, 2010 5.000 5.100 4.980 5.050 12,000 +0.05(+1.00%)
Aug 13, 2010 5.000 5.070 4.960 5.000 45,022 +0.00(+0.00%)
Aug 12, 2010 4.990 5.060 4.910 5.000 27,574 -0.07(-1.38%)
Aug 11, 2010 5.140 5.140 4.990 5.070 41,340 -0.11(-2.12%)
Aug 10, 2010 5.250 5.450 5.100 5.180 10,652 -0.07(-1.33%)
Aug 09, 2010 5.200 5.270 5.150 5.250 34,239 +0.03(+0.57%)
Aug 06, 2010 5.220 5.290 5.180 5.220 10,800 -0.10(-1.88%)
Aug 05, 2010 5.320 5.430 5.270 5.320 21,000 -0.07(-1.30%)
Aug 04, 2010 5.620 5.860 5.350 5.390 42,132 -0.22(-3.92%)
Aug 03, 2010 5.820 5.910 5.570 5.610 23,938 -0.19(-3.28%)
Aug 02, 2010 5.710 5.860 5.710 5.800 9,178 +0.12(+2.11%)
Jul 30, 2010 5.680 5.790 5.680 5.680 1,850 -0.13(-2.24%)
Jul 29, 2010 5.760 6.000 5.750 5.810 15,370 +0.19(+3.38%)
Jul 28, 2010 5.490 5.700 5.460 5.620 12,300 +0.17(+3.12%)
Jul 27, 2010 5.500 5.590 5.340 5.450 20,060 -0.03(-0.55%)
Jul 26, 2010 5.750 5.750 5.400 5.480 31,883 -0.24(-4.20%)
Jul 23, 2010 5.588 5.820 5.588 5.720 13,450 +0.08(+1.42%)
Jul 22, 2010 5.310 5.650 5.290 5.640 13,900 +0.30(+5.62%)
Jul 21, 2010 5.740 5.860 5.280 5.340 18,500 -0.46(-7.93%)
Jul 20, 2010 5.470 5.950 5.410 5.800 59,324 +0.36(+6.62%)
Jul 19, 2010 5.100 5.730 5.100 5.440 26,962 +0.34(+6.67%)
Jul 16, 2010 5.100 5.270 5.100 5.100 3,300 -0.16(-3.04%)
Jul 15, 2010 5.060 5.260 5.060 5.260 9,460 +0.17(+3.34%)
Jul 14, 2010 5.020 5.099 5.020 5.090 6,616 +0.19(+3.88%)
Jul 13, 2010 5.150 5.150 4.900 4.900 41,401 -0.24(-4.67%)
Jul 12, 2010 4.930 5.150 4.930 5.140 14,416 +0.23(+4.68%)
Jul 09, 2010 4.910 4.950 4.890 4.910 3,900 -0.05(-1.01%)
Jul 08, 2010 4.890 4.980 4.880 4.960 8,700 +0.15(+3.12%)
Jul 07, 2010 4.700 4.900 4.700 4.810 13,698 +0.03(+0.63%)
Jul 06, 2010 4.950 4.950 4.780 4.780 7,795 -0.17(-3.43%)
Jul 02, 2010 4.950 4.950 4.910 4.950 1,734 +0.05(+1.02%)
Jul 01, 2010 5.020 5.020 4.880 4.900 7,102 -0.13(-2.58%)
Jun 30, 2010 5.000 5.030 4.760 5.030 11,095 -0.02(-0.40%)
Jun 29, 2010 5.140 5.150 5.020 5.050 13,800 -0.40(-7.34%)
Jun 25, 2010 5.450 5.520 4.900 5.450 53,558 +0.45(+9.00%)
Jun 24, 2010 4.950 5.000 4.950 5.000 2,526 +0.05(+1.01%)
Jun 23, 2010 4.920 4.970 4.710 4.950 16,800 +0.00(+0.00%)
Jun 22, 2010 4.980 4.980 4.950 4.950 1,400 -0.05(-1.00%)
Jun 21, 2010 5.100 5.100 4.890 5.000 16,469 -0.14(-2.72%)
Jun 18, 2010 5.140 5.360 5.140 5.140 12,653 -0.04(-0.77%)
Jun 17, 2010 5.170 5.210 5.100 5.180 3,200 +0.08(+1.57%)
Jun 16, 2010 5.250 5.340 5.100 5.100 16,667 -0.08(-1.54%)
Jun 15, 2010 5.140 5.210 5.100 5.180 13,000 +0.05(+0.97%)
Jun 14, 2010 5.130 5.150 5.079 5.130 4,400 -0.01(-0.19%)
Jun 11, 2010 5.140 5.140 5.060 5.140 1,000 -0.02(-0.39%)
Jun 10, 2010 5.100 5.240 5.050 5.160 6,300 +0.13(+2.58%)
Jun 09, 2010 4.830 5.040 4.800 5.030 12,200 +0.03(+0.60%)
Jun 08, 2010 5.340 5.400 4.960 5.000 10,356 -0.30(-5.66%)
Jun 07, 2010 5.080 5.300 5.080 5.300 5,003 +0.25(+4.95%)
Jun 04, 2010 5.050 5.150 4.900 5.050 21,832 -0.10(-1.94%)
Jun 03, 2010 5.200 5.220 5.140 5.150 5,200 -0.04(-0.77%)
Jun 02, 2010 5.170 5.220 5.040 5.190 15,140 -0.03(-0.57%)
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.