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 29, 2012 9.740 9.970 9.580 9.900 13,279 +0.28(+2.91%)
Jun 28, 2012 9.670 9.770 9.470 9.620 22,042 -0.16(-1.64%)
Jun 27, 2012 9.700 9.830 9.570 9.780 6,096 +0.11(+1.14%)
Jun 26, 2012 9.480 9.700 9.440 9.670 22,413 +0.23(+2.44%)
Jun 25, 2012 9.340 9.440 9.220 9.440 10,900 +0.08(+0.85%)
Jun 22, 2012 9.250 9.390 9.210 9.360 16,343 +0.06(+0.65%)
Jun 21, 2012 9.131 9.300 8.970 9.300 21,663 +0.14(+1.53%)
Jun 20, 2012 9.080 9.178 9.020 9.160 14,387 +0.03(+0.33%)
Jun 19, 2012 9.182 9.182 8.950 9.130 17,231 -0.05(-0.54%)
Jun 18, 2012 9.280 9.290 9.080 9.180 12,500 -0.09(-0.97%)
Jun 15, 2012 9.360 9.410 9.110 9.270 7,948 -0.04(-0.43%)
Jun 14, 2012 9.080 9.460 9.010 9.310 20,823 +0.11(+1.20%)
Jun 13, 2012 9.200 9.258 9.147 9.200 7,905 -0.06(-0.65%)
Jun 12, 2012 8.970 9.390 8.910 9.260 69,494 +0.20(+2.21%)
Jun 11, 2012 9.080 9.100 8.954 9.060 6,103 +0.00(+0.00%)
Jun 08, 2012 8.890 9.060 8.830 9.060 31,647 +0.12(+1.34%)
Jun 07, 2012 8.940 8.940 8.860 8.940 5,204 +0.12(+1.36%)
Jun 06, 2012 8.800 8.860 8.720 8.820 41,905 +0.02(+0.23%)
Jun 05, 2012 8.810 8.850 8.680 8.800 37,343 -0.01(-0.11%)
Jun 04, 2012 8.860 8.860 8.700 8.810 36,882 -0.04(-0.45%)
Jun 01, 2012 8.870 8.888 8.680 8.850 11,578 -0.05(-0.56%)
May 31, 2012 8.931 9.000 8.810 8.900 13,815 -0.05(-0.56%)
May 30, 2012 8.900 8.950 8.731 8.950 7,100 -0.03(-0.33%)
May 29, 2012 8.890 8.980 8.800 8.980 16,136 +0.10(+1.13%)
May 25, 2012 8.840 8.950 8.710 8.880 6,000 +0.04(+0.45%)
May 24, 2012 8.690 8.850 8.650 8.840 18,732 +0.10(+1.14%)
May 23, 2012 8.700 8.740 8.490 8.740 42,638 -0.20(-2.24%)
May 22, 2012 8.730 8.940 8.650 8.940 22,151 +0.14(+1.59%)
May 21, 2012 8.720 8.820 8.700 8.800 15,600 +0.06(+0.69%)
May 18, 2012 8.630 8.750 8.630 8.740 10,140 +0.11(+1.27%)
May 17, 2012 8.820 8.820 8.525 8.630 43,721 -0.27(-3.03%)
May 16, 2012 8.940 8.940 8.830 8.900 7,684 +0.06(+0.68%)
May 15, 2012 9.070 9.070 8.530 8.840 23,795 -0.16(-1.78%)
May 14, 2012 9.240 9.300 8.840 9.000 49,787 -0.50(-5.26%)
May 11, 2012 9.630 9.700 9.220 9.500 27,600 -0.19(-1.96%)
May 10, 2012 9.790 9.799 9.560 9.690 21,656 -0.19(-1.92%)
May 09, 2012 9.940 9.950 9.500 9.880 28,700 -0.04(-0.40%)
May 08, 2012 9.840 9.920 9.410 9.920 41,043 +0.03(+0.30%)
May 07, 2012 9.990 9.990 9.730 9.890 17,530 -0.07(-0.70%)
May 04, 2012 9.970 10.00 9.880 9.960 2,495 +0.02(+0.20%)
May 03, 2012 9.950 10.00 9.940 9.940 637 -0.06(-0.60%)
May 02, 2012 10.05 10.05 9.960 10.00 33,418 +0.01(+0.10%)
May 01, 2012 10.05 10.05 9.680 9.990 10,549 -0.01(-0.10%)
Apr 30, 2012 10.07 10.09 9.890 10.00 16,235 +0.00(+0.00%)
Apr 27, 2012 10.00 10.01 9.830 10.00 20,399 +0.00(+0.00%)
Apr 26, 2012 9.860 10.00 9.860 10.00 16,899 +0.12(+1.21%)
Apr 25, 2012 9.740 9.880 9.680 9.880 9,482 +0.07(+0.71%)
Apr 24, 2012 9.820 9.820 9.290 9.810 13,345 -0.03(-0.30%)
Apr 23, 2012 9.750 9.890 9.250 9.840 12,686 -0.02(-0.20%)
Apr 20, 2012 9.810 9.860 9.770 9.860 4,050 +0.04(+0.41%)
Apr 19, 2012 9.800 9.900 9.700 9.820 12,230 +0.07(+0.72%)
Apr 18, 2012 9.720 9.770 9.490 9.750 7,004 +0.08(+0.83%)
Apr 17, 2012 9.690 9.850 9.360 9.670 34,190 -0.13(-1.33%)
Apr 16, 2012 9.800 9.900 9.760 9.800 30,018 -0.03(-0.31%)
Apr 13, 2012 10.07 10.07 9.760 9.830 20,360 -0.22(-2.19%)
Apr 12, 2012 9.970 10.05 9.911 10.05 14,075 +0.01(+0.10%)
Apr 11, 2012 9.940 10.04 9.890 10.04 8,874 +0.10(+1.01%)
Apr 10, 2012 9.940 10.00 9.910 9.940 17,730 -0.03(-0.30%)
Apr 09, 2012 10.00 10.00 9.930 9.970 20,450 -0.01(-0.10%)
Apr 05, 2012 10.00 10.00 9.900 9.980 20,503 -0.01(-0.10%)
Apr 04, 2012 9.990 10.00 9.820 9.990 39,615 -0.01(-0.10%)
Apr 03, 2012 9.920 10.00 9.440 10.00 61,171 +0.05(+0.50%)
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.