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 (%)
Jun 30, 2005 9.700 9.890 9.700 9.890 4,800 +0.19(+1.96%)
Jun 29, 2005 9.620 9.700 9.620 9.700 2,400 +0.08(+0.83%)
Jun 28, 2005 9.620 9.620 9.620 9.620 100 +0.01(+0.10%)
Jun 27, 2005 9.600 9.610 9.600 9.610 600 -0.01(-0.10%)
Jun 24, 2005 9.600 9.690 9.600 9.620 6,100 +0.02(+0.21%)
Jun 23, 2005 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Jun 22, 2005 9.600 9.600 9.600 9.600 1,100 -0.02(-0.21%)
Jun 21, 2005 9.650 9.650 9.620 9.620 2,600 -0.01(-0.10%)
Jun 20, 2005 9.550 9.630 9.550 9.630 2,200 +0.06(+0.63%)
Jun 17, 2005 9.520 9.570 9.520 9.570 500 +0.04(+0.42%)
Jun 16, 2005 9.510 9.530 9.510 9.530 2,000 +0.02(+0.21%)
Jun 15, 2005 9.500 9.510 9.500 9.510 1,800 +0.02(+0.21%)
Jun 14, 2005 9.600 9.600 9.350 9.490 11,000 -0.19(-1.96%)
Jun 13, 2005 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Jun 10, 2005 9.740 9.800 9.680 9.680 9,500 +0.01(+0.10%)
Jun 09, 2005 9.760 9.770 9.520 9.670 10,200 -0.13(-1.33%)
Jun 08, 2005 9.900 9.900 9.800 9.800 3,200 -0.10(-1.01%)
Jun 07, 2005 9.950 9.950 9.900 9.900 2,400 -0.06(-0.60%)
Jun 06, 2005 9.990 10.00 9.900 9.960 9,600 +0.01(+0.10%)
Jun 03, 2005 10.02 10.02 9.950 9.950 1,500 -0.09(-0.90%)
Jun 02, 2005 10.00 10.05 10.00 10.04 4,800 +0.02(+0.20%)
Jun 01, 2005 9.980 10.02 9.980 10.02 3,100 +0.04(+0.40%)
May 31, 2005 9.980 9.980 9.980 9.980 1,500 -0.02(-0.20%)
May 27, 2005 9.880 10.05 9.880 10.00 4,400 +0.21(+2.15%)
May 26, 2005 9.760 9.820 9.750 9.790 900 +0.03(+0.31%)
May 25, 2005 9.850 9.850 9.700 9.760 5,500 -0.16(-1.61%)
May 24, 2005 9.920 9.920 9.920 9.920 300 -0.03(-0.30%)
May 23, 2005 10.00 10.03 9.950 9.950 6,400 -0.05(-0.50%)
May 20, 2005 10.00 10.00 10.00 10.00 5,000 +0.00(+0.00%)
May 19, 2005 10.00 10.00 9.950 10.00 5,400 +0.00(+0.00%)
May 18, 2005 9.990 10.00 9.850 10.00 6,100 +0.00(+0.00%)
May 17, 2005 10.05 10.10 9.980 10.00 6,800 +0.00(+0.00%)
May 16, 2005 10.00 10.00 9.900 10.00 14,500 +0.01(+0.10%)
May 13, 2005 9.800 10.00 9.800 9.990 5,200 +0.27(+2.78%)
May 12, 2005 9.720 9.720 9.720 9.720 1,000 +0.12(+1.25%)
May 11, 2005 9.510 9.600 9.510 9.600 1,900 +0.09(+0.95%)
May 10, 2005 9.510 9.510 9.500 9.510 2,700 +0.01(+0.11%)
May 09, 2005 9.610 9.780 9.370 9.500 16,800 -0.10(-1.04%)
May 06, 2005 9.750 9.750 9.600 9.600 500 -0.11(-1.13%)
May 05, 2005 9.710 9.710 9.710 9.710 200 +0.04(+0.41%)
May 04, 2005 9.670 9.670 9.670 9.670 200 +0.00(+0.00%)
May 03, 2005 9.750 9.760 9.670 9.670 3,700 -0.13(-1.33%)
May 02, 2005 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 29, 2005 9.650 9.800 9.650 9.800 6,300 +0.10(+1.03%)
Apr 28, 2005 9.700 9.700 9.700 9.700 100 -0.05(-0.51%)
Apr 27, 2005 9.720 9.750 9.680 9.750 2,600 -0.05(-0.51%)
Apr 26, 2005 9.550 9.850 9.550 9.800 8,800 +0.20(+2.08%)
Apr 25, 2005 9.500 9.600 9.460 9.600 1,900 +0.15(+1.59%)
Apr 22, 2005 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
Apr 21, 2005 9.400 9.450 9.360 9.450 4,200 +0.05(+0.53%)
Apr 20, 2005 9.350 9.400 9.350 9.400 6,300 -0.03(-0.32%)
Apr 19, 2005 9.500 9.560 9.430 9.430 8,900 -0.17(-1.77%)
Apr 18, 2005 9.600 9.600 9.600 9.600 200 -0.05(-0.52%)
Apr 15, 2005 9.450 9.650 9.450 9.650 2,900 +0.26(+2.77%)
Apr 14, 2005 9.390 9.390 9.390 9.390 0 +0.00(+0.00%)
Apr 13, 2005 9.400 9.400 9.280 9.390 3,900 -0.06(-0.63%)
Apr 12, 2005 9.400 9.450 9.350 9.450 900 +0.15(+1.61%)
Apr 11, 2005 9.300 9.300 9.150 9.300 1,400 +0.00(+0.00%)
Apr 08, 2005 9.300 9.300 9.300 9.300 1,000 -0.10(-1.06%)
Apr 07, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 06, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 05, 2005 9.400 9.400 9.400 9.400 1,200 -0.08(-0.84%)
Apr 04, 2005 9.550 9.550 9.400 9.480 2,000 +0.03(+0.32%)
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.