Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2002 8.150 8.150 8.120 8.120 900 +0.02(+0.25%)
Oct 30, 2002 8.100 8.150 8.080 8.100 3,300 -0.03(-0.37%)
Oct 29, 2002 8.100 8.130 8.100 8.130 2,500 -0.02(-0.25%)
Oct 28, 2002 8.150 8.150 8.150 8.150 2,000 -0.10(-1.21%)
Oct 25, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 24, 2002 8.350 8.350 8.250 8.250 1,000 -0.05(-0.60%)
Oct 23, 2002 8.150 8.300 8.150 8.300 1,400 +0.11(+1.34%)
Oct 22, 2002 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Oct 21, 2002 8.000 8.190 8.000 8.190 6,400 +0.17(+2.12%)
Oct 18, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Oct 17, 2002 8.020 8.020 8.020 8.020 500 -0.03(-0.37%)
Oct 16, 2002 8.010 8.050 7.950 8.050 1,600 -0.05(-0.62%)
Oct 15, 2002 8.000 8.100 8.000 8.100 3,400 +0.10(+1.25%)
Oct 14, 2002 8.000 8.000 8.000 8.000 7,300 -0.10(-1.23%)
Oct 11, 2002 8.150 8.150 8.100 8.100 1,400 -0.10(-1.22%)
Oct 10, 2002 8.100 8.200 8.100 8.200 4,000 +0.05(+0.61%)
Oct 09, 2002 8.150 8.150 8.150 8.150 200 -0.05(-0.61%)
Oct 08, 2002 8.300 8.300 8.200 8.200 5,200 -0.20(-2.38%)
Oct 07, 2002 8.400 8.400 8.400 8.400 1,000 -0.05(-0.59%)
Oct 04, 2002 8.210 8.450 8.210 8.450 3,600 +0.20(+2.42%)
Oct 03, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 02, 2002 8.200 8.250 8.200 8.250 2,300 +0.03(+0.36%)
Oct 01, 2002 8.300 8.300 8.220 8.220 2,600 -0.13(-1.56%)
Sep 30, 2002 8.380 8.380 8.350 8.350 300 -0.05(-0.60%)
Sep 27, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Sep 26, 2002 8.350 8.450 8.350 8.400 4,800 +0.00(+0.00%)
Sep 25, 2002 8.350 8.400 8.250 8.400 5,500 +0.00(+0.00%)
Sep 24, 2002 8.350 8.450 8.350 8.400 6,400 +0.10(+1.20%)
Sep 23, 2002 8.450 8.450 8.300 8.300 1,800 -0.20(-2.35%)
Sep 20, 2002 8.250 8.500 8.250 8.500 3,400 +0.25(+3.03%)
Sep 19, 2002 8.210 8.250 8.160 8.250 10,500 +0.04(+0.49%)
Sep 18, 2002 8.150 8.210 8.110 8.210 1,100 +0.01(+0.12%)
Sep 17, 2002 8.200 8.200 8.200 8.200 2,700 +0.02(+0.24%)
Sep 16, 2002 8.200 8.210 8.160 8.180 9,900 -0.05(-0.61%)
Sep 13, 2002 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
Sep 12, 2002 8.230 8.230 8.230 8.230 100 +0.02(+0.24%)
Sep 11, 2002 8.210 8.210 8.210 8.210 1,200 -0.07(-0.85%)
Sep 10, 2002 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
Sep 09, 2002 8.300 8.300 8.280 8.280 900 -0.08(-0.96%)
Sep 06, 2002 8.700 8.700 8.360 8.360 6,400 -0.37(-4.24%)
Sep 05, 2002 8.180 8.730 8.180 8.730 11,100 +0.51(+6.20%)
Sep 04, 2002 8.290 8.290 8.220 8.220 200 -0.08(-0.96%)
Sep 03, 2002 8.300 8.300 8.200 8.300 400 -0.05(-0.60%)
Aug 30, 2002 8.100 8.350 8.100 8.350 7,400 +0.25(+3.09%)
Aug 29, 2002 8.200 8.200 8.100 8.100 5,900 -0.20(-2.41%)
Aug 28, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 27, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 26, 2002 8.400 8.400 8.300 8.300 1,400 -0.20(-2.35%)
Aug 23, 2002 8.460 8.540 8.430 8.500 5,000 -0.05(-0.58%)
Aug 22, 2002 8.450 8.600 8.450 8.550 6,000 +0.20(+2.40%)
Aug 21, 2002 8.350 8.350 8.350 8.350 800 -0.05(-0.60%)
Aug 20, 2002 8.400 8.400 8.400 8.400 400 +0.15(+1.82%)
Aug 16, 2002 8.210 8.250 8.210 8.250 4,900 +0.00(+0.00%)
Aug 15, 2002 8.300 8.300 8.250 8.250 100,000 -0.05(-0.60%)
Aug 14, 2002 8.400 8.400 8.300 8.300 1,600 -0.20(-2.35%)
Aug 13, 2002 8.500 8.500 8.500 8.500 8,000 +0.00(+0.00%)
Aug 12, 2002 8.500 8.500 8.500 8.500 0 +0.20(+2.41%)
Aug 07, 2002 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Aug 06, 2002 8.300 8.300 8.280 8.300 10,800 -0.10(-1.19%)
Aug 05, 2002 8.450 8.450 8.400 8.400 3,500 -0.15(-1.75%)
Aug 02, 2002 8.550 8.600 8.550 8.550 600 +0.05(+0.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.